|
Closing price on 9/7/2010
|
|
| Open |
23.00 |
| High |
25.00 |
| Low |
22.50 |
| Volume |
18,300 |
| Split-adjusted Price |
20.20 |
|
|
S12 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2010
|
+0.80 / +3.45%
|
23.90
|
24.20
|
21.90
|
24.00
|
23.44
|
20.99
|
19,600
|
|
|
8/12/2010
|
-2.30 / -9.02%
|
24.90
|
24.90
|
23.20
|
23.20
|
23.39
|
20.29
|
35,900
|
|
|
8/11/2010
|
+1.30 / +5.37%
|
23.90
|
25.50
|
23.90
|
25.50
|
24.92
|
22.30
|
11,600
|
|
|
8/10/2010
|
-1.10 / -4.35%
|
24.50
|
24.50
|
23.80
|
24.20
|
23.94
|
21.16
|
16,000
|
|
|
8/9/2010
|
-2.30 / -8.33%
|
25.30
|
26.00
|
25.30
|
25.30
|
25.48
|
22.12
|
18,800
|
|
|
8/6/2010
|
0.00 / 0.00%
|
27.20
|
27.60
|
27.00
|
27.60
|
27.09
|
24.14
|
14,800
|
|
|
8/5/2010
|
+0.20 / +0.73%
|
27.50
|
28.00
|
27.50
|
27.60
|
27.65
|
24.14
|
7,400
|
|
|
8/4/2010
|
-1.30 / -4.53%
|
27.50
|
27.60
|
27.00
|
27.40
|
27.38
|
23.96
|
5,600
|
|
|
8/3/2010
|
+0.20 / +0.70%
|
28.70
|
29.00
|
28.50
|
28.70
|
28.66
|
25.10
|
17,900
|
|
|
8/2/2010
|
-0.70 / -2.40%
|
29.00
|
29.00
|
28.40
|
28.50
|
28.69
|
24.92
|
5,800
|
|
|
7/30/2010
|
+0.20 / +0.69%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.17
|
25.53
|
1,900
|
|
|
7/29/2010
|
+0.10 / +0.35%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.08
|
25.36
|
11,000
|
|
|
7/28/2010
|
-0.10 / -0.34%
|
30.40
|
30.40
|
28.40
|
28.90
|
29.15
|
25.27
|
11,800
|
|
|
7/27/2010
|
-1.00 / -3.33%
|
30.50
|
31.00
|
29.00
|
29.00
|
29.88
|
25.36
|
15,300
|
|
|
7/26/2010
|
-1.40 / -4.46%
|
31.00
|
31.00
|
29.70
|
30.00
|
30.27
|
26.23
|
12,800
|
|
|