|
Closing price on 8/6/2008
|
|
| Open |
13.10 |
| High |
14.10 |
| Low |
13.10 |
| Volume |
9,700 |
| Split-adjusted Price |
12.09 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2008
|
+0.50 / +3.68%
|
13.10
|
14.10
|
13.10
|
14.10
|
13.44
|
12.09
|
9,700
|
|
|
8/5/2008
|
-0.50 / -3.55%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.66
|
1,000
|
|
|
8/4/2008
|
-0.50 / -3.42%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
12.09
|
1,500
|
|
|
8/1/2008
|
-0.50 / -3.31%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.52
|
1,500
|
|
|
7/31/2008
|
-0.60 / -3.82%
|
15.70
|
15.70
|
15.10
|
15.10
|
15.22
|
12.95
|
2,600
|
|
|
7/30/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
13.47
|
3,500
|
|
|
7/29/2008
|
-0.60 / -3.59%
|
16.10
|
17.30
|
16.10
|
16.10
|
16.31
|
13.81
|
26,700
|
|
|
7/28/2008
|
-0.60 / -3.47%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.32
|
800
|
|
|
7/25/2008
|
-0.70 / -3.89%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.84
|
100
|
|
|
7/24/2008
|
-0.70 / -3.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.44
|
200
|
|
|
7/23/2008
|
-0.70 / -3.61%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.04
|
100
|
|
|
7/22/2008
|
-0.80 / -3.96%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.64
|
100
|
|
|
7/21/2008
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.33
|
0
|
|
|
7/18/2008
|
-0.80 / -3.98%
|
20.90
|
20.90
|
19.30
|
19.30
|
20.17
|
16.55
|
17,500
|
|
|
7/17/2008
|
+0.30 / +1.52%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.24
|
4,700
|
|
|
7/16/2008
|
+0.70 / +3.66%
|
19.80
|
19.80
|
18.40
|
19.80
|
19.42
|
16.98
|
24,600
|
|
|
7/15/2008
|
+0.70 / +3.80%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.38
|
900
|
|
|
7/14/2008
|
+0.70 / +3.95%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
15.78
|
15,000
|
|
|
7/11/2008
|
+0.60 / +3.51%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.18
|
18,300
|
|
|
7/10/2008
|
+0.50 / +3.01%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.67
|
22,200
|
|
|
7/9/2008
|
-0.40 / -2.35%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.52
|
14.24
|
15,200
|
|
|
7/8/2008
|
+0.90 / +5.59%
|
16.00
|
17.00
|
16.00
|
17.00
|
16.02
|
14.58
|
7,000
|
|
|
7/7/2008
|
-0.60 / -3.59%
|
17.30
|
17.30
|
16.10
|
16.10
|
16.64
|
13.81
|
9,600
|
|
|
7/4/2008
|
+0.50 / +3.09%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
14.32
|
17,300
|
|
|
7/3/2008
|
+0.60 / +3.85%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.10
|
13.89
|
3,000
|
|
|
7/2/2008
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.59
|
13.38
|
11,200
|
|
|
7/1/2008
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.87
|
2,800
|
|
|
6/30/2008
|
-0.60 / -3.95%
|
14.50
|
14.80
|
14.50
|
14.60
|
14.68
|
12.52
|
800
|
|
|
6/27/2008
|
+0.40 / +2.70%
|
14.30
|
15.20
|
14.30
|
15.20
|
14.31
|
13.04
|
7,700
|
|
|
6/26/2008
|
-0.60 / -3.90%
|
14.80
|
15.30
|
14.80
|
14.80
|
14.85
|
12.69
|
6,700
|
|
|