|
Closing price on 9/4/2008
|
|
| Open |
24.60 |
| High |
24.60 |
| Low |
24.00 |
| Volume |
49,400 |
| Split-adjusted Price |
21.10 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/7/2008
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
11.92
|
6,600
|
|
|
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
|
|
|