|
Closing price on 1/19/2012
|
|
| Open |
4.90 |
| High |
5.00 |
| Low |
4.90 |
| Volume |
56,400 |
| Split-adjusted Price |
2.63 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2012
|
+0.30 / +6.38%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
2.63
|
56,400
|
|
|
1/18/2012
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.70
|
2.47
|
10,200
|
|
|
1/17/2012
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.60
|
2.42
|
150,700
|
|
|
1/16/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
2.31
|
12,600
|
|
|
1/13/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.20
|
4.30
|
4.30
|
2.26
|
12,000
|
|
|
1/12/2012
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
2.26
|
11,900
|
|
|
1/11/2012
|
-0.50 / -10.20%
|
4.70
|
4.70
|
4.40
|
4.40
|
4.40
|
2.31
|
14,400
|
|
|
1/10/2012
|
+0.20 / +4.26%
|
4.90
|
5.00
|
4.60
|
4.90
|
4.90
|
2.58
|
39,300
|
|
|
1/9/2012
|
+0.10 / +2.17%
|
4.90
|
5.00
|
4.40
|
4.70
|
4.70
|
2.47
|
16,400
|
|
|
1/6/2012
|
-0.20 / -4.17%
|
4.90
|
4.90
|
4.60
|
4.60
|
4.60
|
2.42
|
4,800
|
|
|
1/5/2012
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.80
|
4.80
|
4.80
|
2.52
|
24,300
|
|
|
1/4/2012
|
-0.10 / -1.96%
|
5.30
|
5.40
|
5.00
|
5.00
|
5.00
|
2.63
|
46,000
|
|
|
1/3/2012
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.10
|
5.10
|
5.10
|
2.68
|
18,800
|
|
|
12/30/2011
|
+0.10 / +2.00%
|
5.30
|
5.30
|
5.10
|
5.10
|
5.10
|
2.68
|
26,200
|
|
|
12/29/2011
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.00
|
2.63
|
21,700
|
|
|
12/28/2011
|
-0.30 / -5.36%
|
5.40
|
5.80
|
5.30
|
5.30
|
5.30
|
2.79
|
44,800
|
|
|
12/27/2011
|
-0.20 / -3.45%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.95
|
9,400
|
|
|
12/26/2011
|
-0.40 / -6.45%
|
6.20
|
6.50
|
5.80
|
5.80
|
5.80
|
3.05
|
28,700
|
|
|
12/23/2011
|
-0.20 / -3.13%
|
6.60
|
6.70
|
6.20
|
6.20
|
6.20
|
3.26
|
27,500
|
|
|
12/22/2011
|
-0.30 / -4.48%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
3.37
|
32,000
|
|
|
12/21/2011
|
+0.30 / +4.69%
|
6.80
|
6.90
|
6.40
|
6.70
|
6.70
|
3.52
|
3,300
|
|
|
12/20/2011
|
-0.60 / -8.57%
|
6.90
|
7.00
|
6.40
|
6.40
|
6.40
|
3.37
|
22,200
|
|
|
12/19/2011
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.60
|
7.00
|
7.00
|
3.68
|
112,500
|
|
|
12/16/2011
|
+0.20 / +3.03%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
3.58
|
7,900
|
|
|
12/15/2011
|
-0.10 / -1.49%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
3.47
|
10,000
|
|
|
12/14/2011
|
-0.10 / -1.47%
|
7.40
|
7.50
|
6.70
|
6.70
|
6.70
|
3.52
|
26,100
|
|
|
12/13/2011
|
-0.50 / -6.85%
|
7.50
|
7.50
|
6.80
|
6.80
|
6.80
|
3.58
|
19,800
|
|
|
12/12/2011
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
3.84
|
3,900
|
|
|
12/9/2011
|
-0.20 / -2.67%
|
7.60
|
7.90
|
7.30
|
7.30
|
7.30
|
3.84
|
16,300
|
|
|
12/8/2011
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.30
|
7.50
|
7.50
|
3.94
|
21,800
|
|
|