|
Closing price on 10/5/2009
|
|
| Open |
48.00 |
| High |
49.50 |
| Low |
46.70 |
| Volume |
56,000 |
| Split-adjusted Price |
12.86 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/10/2009
|
-0.10 / -0.22%
|
47.00
|
47.00
|
45.60
|
46.40
|
46.40
|
12.54
|
41,000
|
|
|
9/9/2009
|
+2.20 / +4.97%
|
47.00
|
47.40
|
45.50
|
46.50
|
46.50
|
12.57
|
185,300
|
|
|
9/8/2009
|
+0.50 / +1.14%
|
44.00
|
45.00
|
43.70
|
44.30
|
44.30
|
11.97
|
63,200
|
|
|
9/7/2009
|
-2.20 / -4.78%
|
44.50
|
45.00
|
42.20
|
43.80
|
43.80
|
11.84
|
79,400
|
|
|
9/4/2009
|
-0.90 / -1.92%
|
47.30
|
47.30
|
44.20
|
46.00
|
46.00
|
12.43
|
145,000
|
|
|
9/3/2009
|
-1.40 / -2.90%
|
47.50
|
48.80
|
45.00
|
46.90
|
46.90
|
12.68
|
58,800
|
|
|
9/1/2009
|
+2.40 / +5.23%
|
48.30
|
48.30
|
46.50
|
48.30
|
48.30
|
13.05
|
234,900
|
|
|
8/31/2009
|
+2.40 / +5.52%
|
44.20
|
45.90
|
44.00
|
45.90
|
45.90
|
12.41
|
144,200
|
|
|
8/28/2009
|
+1.60 / +3.82%
|
42.00
|
43.50
|
42.00
|
43.50
|
43.50
|
11.76
|
107,200
|
|
|
8/27/2009
|
+0.10 / +0.24%
|
41.50
|
41.90
|
41.00
|
41.90
|
41.90
|
11.32
|
45,800
|
|
|
8/26/2009
|
+0.20 / +0.48%
|
41.00
|
42.00
|
41.00
|
41.80
|
41.80
|
11.30
|
70,700
|
|
|
8/25/2009
|
-1.10 / -2.58%
|
42.70
|
42.70
|
40.80
|
41.60
|
41.60
|
11.24
|
39,700
|
|
|
8/24/2009
|
+1.40 / +3.39%
|
43.00
|
43.30
|
42.30
|
42.70
|
42.70
|
11.54
|
68,800
|
|
|