|
Closing price on 9/22/2008
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
17.20 |
| Volume |
2,000 |
| Split-adjusted Price |
14.92 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2008
|
-0.30 / -1.69%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.30
|
14.92
|
2,000
|
|
|
9/19/2008
|
+1.10 / +6.63%
|
15.50
|
17.70
|
15.50
|
17.70
|
16.34
|
15.18
|
10,500
|
|
|
9/18/2008
|
-1.20 / -6.74%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.24
|
2,300
|
|
|
9/17/2008
|
-1.30 / -6.81%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.27
|
5,900
|
|
|
9/16/2008
|
-1.40 / -6.83%
|
19.20
|
19.20
|
19.10
|
19.10
|
19.13
|
16.38
|
2,800
|
|
|
9/15/2008
|
-1.40 / -6.39%
|
20.40
|
21.90
|
20.40
|
20.50
|
20.46
|
17.58
|
20,800
|
|
|
9/12/2008
|
-1.60 / -6.81%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
18.78
|
200
|
|
|
9/11/2008
|
-1.50 / -6.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
20.16
|
400
|
|
|
9/10/2008
|
-1.40 / -5.30%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.17
|
21.44
|
6,600
|
|
|
9/9/2008
|
+0.60 / +2.33%
|
25.70
|
27.30
|
25.70
|
26.40
|
26.82
|
22.64
|
26,600
|
|
|
9/8/2008
|
-0.50 / -1.90%
|
27.60
|
27.60
|
24.30
|
25.80
|
25.73
|
22.13
|
15,100
|
|
|
9/5/2008
|
+1.70 / +6.91%
|
26.30
|
26.30
|
24.70
|
26.30
|
26.10
|
22.56
|
29,500
|
|
|
9/4/2008
|
+1.60 / +6.96%
|
24.60
|
24.60
|
24.00
|
24.60
|
24.59
|
21.10
|
49,400
|
|
|
9/3/2008
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.73
|
9,100
|
|
|
8/29/2008
|
+0.50 / +2.27%
|
21.10
|
22.50
|
21.00
|
22.50
|
21.50
|
19.30
|
21,500
|
|
|
8/28/2008
|
-0.50 / -2.22%
|
22.60
|
24.10
|
21.90
|
22.00
|
22.53
|
18.87
|
9,100
|
|
|
8/27/2008
|
+1.30 / +6.13%
|
22.60
|
22.60
|
22.00
|
22.50
|
22.58
|
19.30
|
59,800
|
|
|
8/26/2008
|
+1.30 / +6.53%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.18
|
29,900
|
|
|
8/25/2008
|
+2.40 / +13.71%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.07
|
12,200
|
|
|
8/22/2008
|
-1.50 / -7.89%
|
19.30
|
19.40
|
17.50
|
17.50
|
18.64
|
15.01
|
4,500
|
|
|
8/21/2008
|
+1.50 / +8.57%
|
16.70
|
19.10
|
16.70
|
19.00
|
18.18
|
16.30
|
23,000
|
|
|
8/20/2008
|
+0.50 / +2.94%
|
18.80
|
18.80
|
17.50
|
17.50
|
17.93
|
15.01
|
6,100
|
|
|
8/19/2008
|
-0.70 / -3.95%
|
18.80
|
18.90
|
17.00
|
17.00
|
18.76
|
14.58
|
7,700
|
|
|
8/18/2008
|
+1.10 / +6.63%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.68
|
15.18
|
18,700
|
|
|
8/15/2008
|
+0.50 / +3.11%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.24
|
7,700
|
|
|
8/14/2008
|
+0.70 / +4.55%
|
15.80
|
16.10
|
15.50
|
16.10
|
15.99
|
13.81
|
23,100
|
|
|
8/13/2008
|
+0.30 / +1.99%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.55
|
13.21
|
2,200
|
|
|
8/12/2008
|
+0.50 / +3.42%
|
14.10
|
15.10
|
14.10
|
15.10
|
15.08
|
12.95
|
4,900
|
|
|
8/11/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
12.52
|
100
|
|
|
8/8/2008
|
+0.30 / +2.16%
|
13.70
|
14.40
|
13.70
|
14.20
|
14.14
|
12.18
|
3,600
|
|
|