|
Closing price on 1/15/2010
|
|
| Open |
53.40 |
| High |
53.40 |
| Low |
50.00 |
| Volume |
50,000 |
| Split-adjusted Price |
13.78 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/15/2010
|
-2.50 / -4.67%
|
53.40
|
53.40
|
50.00
|
51.00
|
51.00
|
13.78
|
50,000
|
|
|
1/14/2010
|
+0.70 / +1.33%
|
53.00
|
53.50
|
52.00
|
53.50
|
53.50
|
14.46
|
65,600
|
|
|
1/13/2010
|
+3.20 / +6.45%
|
47.70
|
53.50
|
47.40
|
52.80
|
52.80
|
14.27
|
74,400
|
|
|
1/12/2010
|
-3.80 / -7.12%
|
52.50
|
53.50
|
49.50
|
49.60
|
49.60
|
13.41
|
76,200
|
|
|
1/11/2010
|
-0.20 / -0.37%
|
53.00
|
55.00
|
52.00
|
53.40
|
53.40
|
14.43
|
55,900
|
|
|
1/8/2010
|
+0.60 / +1.13%
|
54.00
|
57.70
|
51.00
|
53.60
|
53.60
|
14.49
|
126,200
|
|
|
1/7/2010
|
-2.40 / -4.33%
|
56.00
|
56.00
|
53.00
|
53.00
|
53.00
|
14.32
|
89,900
|
|
|
1/6/2010
|
-2.60 / -4.48%
|
58.40
|
59.40
|
55.30
|
55.40
|
55.40
|
14.97
|
93,100
|
|
|
1/5/2010
|
+1.60 / +2.84%
|
60.00
|
60.20
|
57.20
|
58.00
|
58.00
|
15.68
|
95,200
|
|
|
1/4/2010
|
+3.30 / +6.21%
|
56.00
|
56.40
|
55.50
|
56.40
|
56.40
|
15.24
|
28,500
|
|
|
12/31/2009
|
+1.60 / +3.11%
|
52.00
|
53.10
|
51.30
|
53.10
|
53.10
|
14.35
|
96,500
|
|
|
12/30/2009
|
+4.50 / +9.57%
|
46.00
|
51.50
|
46.00
|
51.50
|
51.50
|
13.92
|
100,000
|
|
|
12/29/2009
|
-1.50 / -3.09%
|
48.20
|
50.00
|
46.00
|
47.00
|
47.00
|
12.70
|
50,800
|
|
|
12/28/2009
|
+2.80 / +6.13%
|
48.80
|
48.80
|
45.10
|
48.50
|
48.50
|
13.11
|
96,500
|
|
|
12/25/2009
|
+2.00 / +4.58%
|
45.70
|
45.70
|
45.00
|
45.70
|
45.70
|
12.35
|
15,800
|
|
|
12/24/2009
|
+1.70 / +4.05%
|
41.00
|
43.70
|
40.20
|
43.70
|
43.70
|
11.81
|
66,900
|
|
|
12/23/2009
|
+2.00 / +5.00%
|
40.00
|
42.50
|
39.00
|
42.00
|
42.00
|
11.35
|
63,100
|
|
|
12/22/2009
|
-1.00 / -2.44%
|
40.20
|
43.00
|
40.00
|
40.00
|
40.00
|
10.81
|
39,800
|
|
|
12/21/2009
|
+2.30 / +5.94%
|
40.80
|
41.00
|
40.80
|
41.00
|
41.00
|
11.08
|
35,300
|
|
|
12/18/2009
|
+0.40 / +1.04%
|
36.30
|
38.70
|
36.30
|
38.70
|
38.70
|
10.46
|
48,000
|
|
|
12/17/2009
|
-0.20 / -0.52%
|
36.80
|
38.30
|
35.90
|
38.30
|
38.30
|
10.35
|
54,600
|
|
|
12/16/2009
|
-2.00 / -4.94%
|
39.40
|
39.40
|
38.50
|
38.50
|
38.50
|
10.41
|
18,400
|
|
|
12/15/2009
|
-1.70 / -4.03%
|
42.20
|
42.20
|
40.50
|
40.50
|
40.50
|
10.95
|
23,500
|
|
|
12/14/2009
|
+3.00 / +7.65%
|
40.00
|
42.20
|
39.70
|
42.20
|
42.20
|
11.41
|
35,000
|
|
|
12/11/2009
|
-2.00 / -4.85%
|
40.10
|
40.20
|
39.20
|
39.20
|
39.20
|
10.59
|
47,200
|
|
|
12/10/2009
|
-2.90 / -6.58%
|
44.10
|
45.50
|
41.20
|
41.20
|
41.20
|
11.13
|
58,500
|
|
|
12/9/2009
|
-2.60 / -5.57%
|
45.00
|
45.00
|
44.10
|
44.10
|
44.10
|
11.92
|
51,400
|
|
|
12/8/2009
|
-1.50 / -3.11%
|
48.00
|
48.50
|
46.60
|
46.70
|
46.70
|
12.62
|
20,000
|
|
|
12/7/2009
|
+0.20 / +0.42%
|
48.00
|
49.00
|
48.00
|
48.20
|
48.20
|
13.03
|
21,300
|
|
|
12/4/2009
|
0.00 / 0.00%
|
47.70
|
49.00
|
47.70
|
48.00
|
48.00
|
12.97
|
25,100
|
|
|