|
Closing price on 9/14/2009
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
20.20 |
| Volume |
413,500 |
| Split-adjusted Price |
18.44 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2009
|
+1.40 / +6.97%
|
21.50
|
21.50
|
20.20
|
21.50
|
21.42
|
18.44
|
413,500
|
|
|
9/11/2009
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
17.24
|
69,000
|
|
|
9/10/2009
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.12
|
84,000
|
|
|
9/9/2009
|
+1.10 / +6.67%
|
17.60
|
17.60
|
16.80
|
17.60
|
17.56
|
15.10
|
100,900
|
|
|
9/8/2009
|
+0.90 / +5.77%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
14.15
|
45,000
|
|
|
9/7/2009
|
-0.70 / -4.29%
|
15.50
|
16.00
|
15.50
|
15.60
|
15.55
|
13.38
|
92,900
|
|
|
9/4/2009
|
-1.20 / -6.86%
|
17.50
|
17.50
|
16.30
|
16.30
|
16.62
|
13.98
|
71,700
|
|
|
9/3/2009
|
+0.10 / +0.57%
|
18.00
|
18.20
|
17.00
|
17.50
|
17.49
|
15.01
|
72,500
|
|
|
9/1/2009
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
14.92
|
181,100
|
|
|
8/31/2009
|
+1.00 / +6.54%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.98
|
24,300
|
|
|
8/28/2009
|
+0.60 / +4.08%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
13.12
|
229,100
|
|
|
8/27/2009
|
+0.90 / +6.52%
|
14.00
|
14.70
|
13.40
|
14.70
|
14.28
|
12.61
|
26,300
|
|
|
8/26/2009
|
+0.20 / +1.47%
|
13.80
|
14.20
|
13.50
|
13.80
|
13.76
|
11.84
|
19,300
|
|
|
8/25/2009
|
-0.60 / -4.23%
|
14.50
|
14.50
|
13.50
|
13.60
|
13.68
|
11.66
|
21,700
|
|
|
8/24/2009
|
+0.50 / +3.65%
|
14.30
|
14.80
|
14.10
|
14.20
|
14.44
|
12.18
|
34,400
|
|
|
8/21/2009
|
+0.20 / +1.48%
|
13.50
|
14.20
|
13.50
|
13.70
|
13.89
|
11.75
|
28,600
|
|
|
8/20/2009
|
-0.20 / -1.46%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.41
|
11.58
|
10,500
|
|
|
8/19/2009
|
+0.80 / +6.20%
|
12.90
|
13.70
|
12.90
|
13.70
|
13.40
|
11.75
|
30,600
|
|
|
8/18/2009
|
+0.10 / +0.78%
|
12.60
|
13.00
|
12.60
|
12.90
|
12.87
|
11.06
|
4,000
|
|
|
8/17/2009
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.62
|
10.98
|
12,900
|
|
|
8/14/2009
|
-0.70 / -5.30%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.61
|
10.72
|
10,600
|
|
|
8/13/2009
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.22
|
11.32
|
5,700
|
|
|
8/12/2009
|
-0.30 / -2.21%
|
13.70
|
13.80
|
13.30
|
13.30
|
13.46
|
11.41
|
21,800
|
|
|
8/11/2009
|
+0.70 / +5.43%
|
13.20
|
13.60
|
13.00
|
13.60
|
13.33
|
11.66
|
20,100
|
|
|
8/10/2009
|
+0.20 / +1.57%
|
12.70
|
13.00
|
12.60
|
12.90
|
12.76
|
11.06
|
6,400
|
|
|
8/7/2009
|
+0.20 / +1.60%
|
12.60
|
12.90
|
12.50
|
12.70
|
12.59
|
10.89
|
4,500
|
|
|
8/6/2009
|
-0.20 / -1.57%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.48
|
10.72
|
6,900
|
|
|
8/5/2009
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.69
|
10.89
|
5,300
|
|
|
8/4/2009
|
+0.30 / +2.40%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.71
|
10.98
|
3,100
|
|
|
8/3/2009
|
-0.30 / -2.34%
|
13.10
|
13.10
|
12.50
|
12.50
|
12.53
|
10.72
|
4,100
|
|
|