|
Closing price on 10/22/2009
|
|
| Open |
73.00 |
| High |
73.60 |
| Low |
70.00 |
| Volume |
198,400 |
| Split-adjusted Price |
19.05 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2009
|
-2.50 / -3.42%
|
73.00
|
73.60
|
70.00
|
70.50
|
70.50
|
19.05
|
198,400
|
|
|
10/21/2009
|
-0.90 / -1.22%
|
73.70
|
73.70
|
70.70
|
73.00
|
73.00
|
19.73
|
121,100
|
|
|
10/20/2009
|
+1.30 / +1.79%
|
74.50
|
75.00
|
72.60
|
73.90
|
73.90
|
19.97
|
117,000
|
|
|
10/19/2009
|
+0.80 / +1.11%
|
70.00
|
74.50
|
70.00
|
72.60
|
72.60
|
19.62
|
193,200
|
|
|
10/16/2009
|
-3.10 / -4.14%
|
75.00
|
75.00
|
71.80
|
71.80
|
71.80
|
19.41
|
237,300
|
|
|
10/15/2009
|
+0.90 / +1.22%
|
79.00
|
79.00
|
74.00
|
74.90
|
74.90
|
20.24
|
293,900
|
|
|
10/14/2009
|
+4.80 / +6.94%
|
74.00
|
74.00
|
69.20
|
74.00
|
74.00
|
20.00
|
470,500
|
|
|
10/13/2009
|
+4.50 / +6.96%
|
69.20
|
69.20
|
69.20
|
69.20
|
69.20
|
18.70
|
69,800
|
|
|
10/12/2009
|
+4.20 / +6.94%
|
64.70
|
64.70
|
64.70
|
64.70
|
64.70
|
17.49
|
4,200
|
|
|
10/9/2009
|
+3.90 / +6.89%
|
60.50
|
60.50
|
60.50
|
60.50
|
60.50
|
16.35
|
25,200
|
|
|
10/8/2009
|
+3.70 / +6.99%
|
56.60
|
56.60
|
56.60
|
56.60
|
56.60
|
15.30
|
47,700
|
|
|
10/7/2009
|
+2.00 / +3.93%
|
52.90
|
52.90
|
52.90
|
52.90
|
52.90
|
14.30
|
13,000
|
|
|
10/6/2009
|
+3.30 / +6.93%
|
49.00
|
50.90
|
48.50
|
50.90
|
50.90
|
13.76
|
224,000
|
|
|
10/5/2009
|
-1.20 / -2.46%
|
48.00
|
49.50
|
46.70
|
47.60
|
47.60
|
12.86
|
56,000
|
|
|
10/2/2009
|
-1.00 / -2.01%
|
48.00
|
48.90
|
47.70
|
48.80
|
48.80
|
13.19
|
100,200
|
|
|
10/1/2009
|
-0.50 / -0.99%
|
51.00
|
52.50
|
48.60
|
49.80
|
49.80
|
13.46
|
181,200
|
|
|
9/30/2009
|
+0.50 / +1.00%
|
49.50
|
51.90
|
49.50
|
50.30
|
50.30
|
13.59
|
143,900
|
|
|
9/29/2009
|
-1.70 / -3.30%
|
51.00
|
51.00
|
49.00
|
49.80
|
49.80
|
13.46
|
57,500
|
|
|
9/28/2009
|
+1.00 / +1.98%
|
52.30
|
52.30
|
49.70
|
51.50
|
51.50
|
13.92
|
99,700
|
|
|
9/25/2009
|
+2.60 / +5.43%
|
47.00
|
51.00
|
47.00
|
50.50
|
50.50
|
13.65
|
113,800
|
|
|
9/24/2009
|
-2.00 / -4.01%
|
50.00
|
50.00
|
47.90
|
47.90
|
47.90
|
12.95
|
166,700
|
|
|
9/23/2009
|
-1.30 / -2.54%
|
52.40
|
53.00
|
48.90
|
49.90
|
49.90
|
13.49
|
169,100
|
|
|
9/22/2009
|
-0.10 / -0.19%
|
54.10
|
54.10
|
50.80
|
51.20
|
51.20
|
13.84
|
100,100
|
|
|
9/21/2009
|
+3.20 / +6.65%
|
48.80
|
51.30
|
48.80
|
51.30
|
51.30
|
13.86
|
288,300
|
|
|
9/18/2009
|
+0.60 / +1.26%
|
47.50
|
48.90
|
47.00
|
48.10
|
48.10
|
13.00
|
122,400
|
|
|
9/17/2009
|
-0.50 / -1.04%
|
48.00
|
48.80
|
47.00
|
47.50
|
47.50
|
12.84
|
65,900
|
|
|
9/16/2009
|
0.00 / 0.00%
|
49.50
|
49.50
|
47.10
|
48.00
|
48.00
|
12.97
|
136,500
|
|
|
9/15/2009
|
+0.10 / +0.21%
|
47.60
|
48.50
|
46.60
|
48.00
|
48.00
|
12.97
|
134,000
|
|
|
9/14/2009
|
+1.90 / +4.13%
|
47.00
|
48.50
|
46.10
|
47.90
|
47.90
|
12.95
|
135,200
|
|
|
9/11/2009
|
-0.40 / -0.86%
|
46.50
|
47.00
|
45.80
|
46.00
|
46.00
|
12.43
|
109,800
|
|
|