|
Closing price on 1/7/2011
|
|
| Open |
20.60 |
| High |
20.70 |
| Low |
20.30 |
| Volume |
27,600 |
| Split-adjusted Price |
10.68 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2011
|
-0.60 / -2.87%
|
20.60
|
20.70
|
20.30
|
20.30
|
20.30
|
10.68
|
27,600
|
|
|
1/6/2011
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.10
|
20.90
|
20.90
|
10.99
|
21,900
|
|
|
1/5/2011
|
-1.10 / -5.00%
|
21.70
|
21.70
|
20.30
|
20.90
|
20.90
|
10.99
|
92,100
|
|
|
1/4/2011
|
+0.30 / +1.38%
|
21.30
|
22.00
|
21.30
|
22.00
|
22.00
|
11.57
|
51,100
|
|
|
12/31/2010
|
+0.40 / +1.88%
|
22.10
|
22.10
|
20.50
|
21.70
|
21.70
|
11.41
|
29,300
|
|
|
12/30/2010
|
+0.30 / +1.43%
|
20.50
|
21.30
|
20.50
|
21.30
|
21.30
|
11.20
|
54,700
|
|
|
12/29/2010
|
+0.70 / +3.45%
|
21.40
|
21.40
|
20.70
|
21.00
|
21.00
|
11.04
|
191,800
|
|
|
12/28/2010
|
+1.60 / +8.56%
|
19.70
|
20.30
|
19.20
|
20.30
|
20.30
|
10.68
|
67,400
|
|
|
12/27/2010
|
-0.30 / -1.58%
|
19.10
|
19.10
|
18.70
|
18.70
|
18.70
|
9.83
|
33,200
|
|
|
12/24/2010
|
0.00 / 0.00%
|
18.00
|
19.80
|
18.00
|
19.00
|
19.00
|
9.99
|
28,600
|
|
|
12/23/2010
|
-0.50 / -2.56%
|
19.00
|
19.60
|
18.90
|
19.00
|
19.00
|
9.99
|
36,500
|
|
|
12/22/2010
|
-0.50 / -2.50%
|
20.40
|
20.50
|
19.50
|
19.50
|
19.50
|
10.26
|
48,000
|
|
|
12/21/2010
|
-0.70 / -3.38%
|
20.00
|
20.90
|
19.40
|
20.00
|
20.00
|
10.52
|
74,900
|
|
|
12/20/2010
|
-0.80 / -3.72%
|
21.80
|
21.80
|
20.30
|
20.70
|
20.70
|
10.89
|
51,300
|
|
|
12/17/2010
|
+0.30 / +1.42%
|
20.50
|
22.00
|
20.50
|
21.50
|
21.50
|
11.31
|
35,400
|
|
|
12/16/2010
|
-1.00 / -4.50%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.20
|
11.15
|
44,300
|
|
|
12/15/2010
|
-0.60 / -2.63%
|
24.20
|
24.20
|
22.10
|
22.20
|
22.20
|
11.68
|
60,100
|
|
|
12/14/2010
|
-4.10 / -15.24%
|
23.00
|
23.00
|
21.50
|
22.80
|
22.80
|
11.99
|
255,100
|
|
|
12/13/2010
|
+1.70 / +6.75%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.90
|
11.31
|
108,600
|
|
|
12/10/2010
|
+0.50 / +2.02%
|
25.00
|
25.20
|
24.90
|
25.20
|
25.20
|
10.59
|
98,800
|
|
|
12/9/2010
|
+0.80 / +3.35%
|
23.00
|
25.60
|
22.70
|
24.70
|
24.70
|
10.38
|
201,700
|
|
|
12/8/2010
|
-1.80 / -7.00%
|
26.00
|
26.50
|
23.90
|
23.90
|
23.90
|
10.05
|
128,400
|
|
|
12/7/2010
|
+1.60 / +6.64%
|
25.70
|
25.70
|
24.90
|
25.70
|
25.70
|
10.80
|
412,500
|
|
|
12/6/2010
|
+1.50 / +6.64%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
10.13
|
29,100
|
|
|
12/3/2010
|
+0.50 / +2.26%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
9.50
|
24,500
|
|
|
12/2/2010
|
+2.10 / +10.50%
|
20.50
|
22.10
|
19.70
|
22.10
|
22.10
|
9.29
|
134,600
|
|
|
12/1/2010
|
0.00 / 0.00%
|
20.50
|
21.40
|
19.20
|
20.00
|
20.00
|
8.41
|
92,300
|
|
|
11/30/2010
|
+0.90 / +4.71%
|
20.00
|
20.00
|
19.80
|
20.00
|
20.00
|
8.41
|
107,200
|
|
|
11/29/2010
|
+0.90 / +4.95%
|
17.90
|
19.10
|
17.80
|
19.10
|
19.10
|
8.03
|
75,500
|
|
|
11/26/2010
|
+1.00 / +5.81%
|
18.20
|
18.20
|
17.30
|
18.20
|
18.20
|
7.65
|
133,800
|
|
|