|
Closing price on 10/29/2010
|
|
| Open |
13.50 |
| High |
14.40 |
| Low |
13.50 |
| Volume |
3,400 |
| Split-adjusted Price |
13.50 |
|
|
S27 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2010
|
-1.00 / -6.90%
|
13.50
|
14.40
|
13.50
|
13.50
|
13.50
|
13.50
|
3,400
|
|
|
10/28/2010
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
10/27/2010
|
-1.60 / -10.32%
|
15.40
|
15.40
|
13.90
|
13.90
|
14.50
|
13.90
|
4,700
|
|
|
10/26/2010
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.70
|
15.50
|
15.15
|
15.50
|
8,500
|
|
|
10/25/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
200
|
|
|
10/22/2010
|
+0.60 / +4.29%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
200
|
|
|
10/21/2010
|
+0.10 / +0.72%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.15
|
14.00
|
600
|
|
|
10/20/2010
|
+0.30 / +2.21%
|
14.40
|
14.40
|
12.70
|
13.90
|
14.00
|
13.90
|
2,200
|
|
|
10/19/2010
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
400
|
|
|
10/18/2010
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
400
|
|
|
10/15/2010
|
-0.30 / -1.90%
|
16.70
|
16.70
|
15.50
|
15.50
|
15.50
|
15.50
|
1,100
|
|
|
10/14/2010
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
10/13/2010
|
+0.70 / +4.67%
|
15.70
|
15.70
|
14.10
|
15.70
|
15.30
|
15.70
|
1,200
|
|
|
10/12/2010
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,400
|
|
|
10/11/2010
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.95
|
15.80
|
200
|
|
|
10/8/2010
|
-1.10 / -6.55%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
300
|
|
|
10/7/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
10/6/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
0
|
|
|
10/5/2010
|
+0.90 / +5.66%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
200
|
|
|
10/4/2010
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
0
|
|
|
10/1/2010
|
+0.90 / +5.63%
|
15.60
|
16.90
|
15.40
|
16.90
|
16.90
|
16.90
|
1,700
|
|
|
9/30/2010
|
-0.10 / -0.62%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.85
|
16.00
|
3,400
|
|
|
9/29/2010
|
-0.90 / -5.29%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.00
|
16.10
|
4,700
|
|
|
9/28/2010
|
-0.50 / -2.86%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.08
|
17.00
|
2,700
|
|
|
9/27/2010
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.00
|
17.50
|
17.00
|
17.50
|
4,400
|
|
|
9/24/2010
|
-0.30 / -1.64%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
18.00
|
2,500
|
|
|
9/23/2010
|
-0.60 / -3.17%
|
18.50
|
18.60
|
18.30
|
18.30
|
18.43
|
18.30
|
3,400
|
|
|
9/22/2010
|
+1.20 / +6.78%
|
17.00
|
18.90
|
16.50
|
18.90
|
18.30
|
18.90
|
14,400
|
|
|
9/21/2010
|
-1.20 / -6.35%
|
17.80
|
18.30
|
17.60
|
17.70
|
17.85
|
17.70
|
21,300
|
|
|
9/20/2010
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1,000
|
|
|