|
Closing price on 9/28/2010
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.50 |
| Volume |
5,500 |
| Split-adjusted Price |
18.89 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
-0.50 / -2.26%
|
21.80
|
21.80
|
21.50
|
21.60
|
21.63
|
18.89
|
5,500
|
|
|
9/27/2010
|
-0.20 / -0.90%
|
22.90
|
22.90
|
21.60
|
22.10
|
21.65
|
19.33
|
4,400
|
|
|
9/24/2010
|
+0.60 / +2.76%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.22
|
19.50
|
4,600
|
|
|
9/23/2010
|
-1.00 / -4.41%
|
22.50
|
22.50
|
21.70
|
21.70
|
22.24
|
18.98
|
18,300
|
|
|
9/22/2010
|
+0.60 / +2.71%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.59
|
19.85
|
3,900
|
|
|
9/21/2010
|
-0.40 / -1.78%
|
22.50
|
22.60
|
22.10
|
22.10
|
22.40
|
19.33
|
7,000
|
|
|
9/20/2010
|
-0.90 / -3.85%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.57
|
19.68
|
11,700
|
|
|
9/17/2010
|
+1.70 / +7.83%
|
23.40
|
23.40
|
23.00
|
23.40
|
23.35
|
20.46
|
13,700
|
|
|
9/16/2010
|
+0.10 / +0.46%
|
22.40
|
22.40
|
21.70
|
21.70
|
21.96
|
18.98
|
1,600
|
|
|
9/15/2010
|
-0.40 / -1.82%
|
22.80
|
22.80
|
21.40
|
21.60
|
21.57
|
18.89
|
2,500
|
|
|
9/14/2010
|
-0.30 / -1.35%
|
22.50
|
23.80
|
22.00
|
22.00
|
22.36
|
19.24
|
15,000
|
|
|
9/13/2010
|
-0.50 / -2.19%
|
23.30
|
23.30
|
22.20
|
22.30
|
22.46
|
19.50
|
9,900
|
|
|
9/10/2010
|
-1.20 / -5.00%
|
25.40
|
25.60
|
22.60
|
22.80
|
23.78
|
19.94
|
27,300
|
|
|
9/9/2010
|
+1.40 / +6.19%
|
23.30
|
24.10
|
23.30
|
24.00
|
23.98
|
20.99
|
34,800
|
|
|
9/8/2010
|
-0.50 / -2.16%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.59
|
19.76
|
12,500
|
|
|
9/7/2010
|
-0.80 / -3.35%
|
23.00
|
25.00
|
22.50
|
23.10
|
23.63
|
20.20
|
18,300
|
|
|
9/6/2010
|
+0.90 / +3.91%
|
23.40
|
23.90
|
23.40
|
23.90
|
23.87
|
20.90
|
15,200
|
|
|
9/1/2010
|
+1.10 / +5.02%
|
22.00
|
23.00
|
21.20
|
23.00
|
22.37
|
20.11
|
34,300
|
|
|
8/31/2010
|
+1.30 / +6.31%
|
20.80
|
22.00
|
20.80
|
21.90
|
21.50
|
19.15
|
22,000
|
|
|
8/30/2010
|
+0.70 / +3.52%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
18.01
|
24,100
|
|
|
8/27/2010
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.00
|
19.90
|
19.28
|
17.40
|
7,300
|
|
|
8/26/2010
|
+0.10 / +0.50%
|
18.70
|
20.20
|
18.70
|
20.10
|
20.04
|
17.58
|
13,800
|
|
|
8/25/2010
|
-1.40 / -6.54%
|
20.60
|
20.60
|
20.00
|
20.00
|
20.03
|
17.49
|
16,600
|
|
|
8/24/2010
|
-1.60 / -6.96%
|
23.00
|
23.00
|
21.40
|
21.40
|
21.43
|
18.71
|
18,000
|
|
|
8/23/2010
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.11
|
100
|
|
|
8/20/2010
|
0.00 / 0.00%
|
24.20
|
24.20
|
22.00
|
23.00
|
22.42
|
20.11
|
3,400
|
|
|
8/19/2010
|
-1.00 / -4.17%
|
23.00
|
23.50
|
23.00
|
23.00
|
23.05
|
20.11
|
3,000
|
|
|
8/18/2010
|
-0.90 / -3.61%
|
24.00
|
24.40
|
23.80
|
24.00
|
24.09
|
20.99
|
16,500
|
|
|
8/17/2010
|
-0.10 / -0.40%
|
26.00
|
26.00
|
24.90
|
24.90
|
25.37
|
21.77
|
2,600
|
|
|
8/16/2010
|
+1.00 / +4.17%
|
21.90
|
25.00
|
21.90
|
25.00
|
24.85
|
21.86
|
22,400
|
|
|