|
Closing price on 11/24/2009
|
|
| Open |
57.50 |
| High |
57.50 |
| Low |
53.50 |
| Volume |
23,700 |
| Split-adjusted Price |
14.46 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2009
|
-2.00 / -3.60%
|
57.50
|
57.50
|
53.50
|
53.50
|
53.50
|
14.46
|
23,700
|
|
|
11/23/2009
|
-2.30 / -3.98%
|
56.60
|
57.00
|
54.80
|
55.50
|
55.50
|
15.00
|
44,900
|
|
|
11/20/2009
|
-1.50 / -2.53%
|
59.70
|
59.70
|
57.40
|
57.80
|
57.80
|
15.62
|
29,500
|
|
|
11/19/2009
|
-0.70 / -1.17%
|
59.50
|
60.50
|
59.00
|
59.30
|
59.30
|
16.03
|
45,900
|
|
|
11/18/2009
|
+1.80 / +3.09%
|
57.00
|
60.00
|
57.00
|
60.00
|
60.00
|
16.22
|
37,300
|
|
|
11/17/2009
|
-1.80 / -3.00%
|
60.50
|
60.50
|
58.00
|
58.20
|
58.20
|
15.73
|
17,800
|
|
|
11/16/2009
|
+2.00 / +3.45%
|
60.00
|
61.50
|
59.10
|
60.00
|
60.00
|
16.22
|
48,000
|
|
|
11/13/2009
|
+0.60 / +1.05%
|
55.00
|
59.50
|
55.00
|
58.00
|
58.00
|
15.68
|
50,600
|
|
|
11/12/2009
|
+0.40 / +0.70%
|
56.00
|
58.40
|
55.70
|
57.40
|
57.40
|
15.51
|
42,600
|
|
|
11/11/2009
|
+0.60 / +1.06%
|
56.70
|
58.00
|
53.50
|
57.00
|
57.00
|
15.41
|
52,300
|
|
|
11/10/2009
|
-4.10 / -6.78%
|
61.50
|
61.50
|
56.40
|
56.40
|
56.40
|
15.24
|
79,100
|
|
|
11/9/2009
|
-2.20 / -3.51%
|
65.00
|
65.00
|
60.50
|
60.50
|
60.50
|
16.35
|
17,800
|
|
|
11/6/2009
|
-0.80 / -1.26%
|
66.00
|
66.90
|
62.60
|
62.70
|
62.70
|
16.95
|
103,100
|
|
|
11/5/2009
|
+5.10 / +8.73%
|
63.60
|
63.60
|
60.10
|
63.50
|
63.50
|
17.16
|
122,100
|
|
|
11/4/2009
|
-3.70 / -5.96%
|
58.40
|
64.00
|
58.40
|
58.40
|
58.40
|
15.78
|
132,500
|
|
|
11/3/2009
|
-4.60 / -6.90%
|
62.10
|
64.00
|
62.10
|
62.10
|
62.10
|
16.78
|
46,500
|
|
|
11/2/2009
|
-4.70 / -6.58%
|
68.00
|
68.00
|
66.70
|
66.70
|
66.70
|
18.03
|
68,700
|
|
|
10/30/2009
|
+1.50 / +2.15%
|
72.20
|
74.10
|
69.50
|
71.40
|
71.40
|
19.30
|
117,200
|
|
|
10/29/2009
|
-2.50 / -3.45%
|
72.00
|
75.00
|
67.40
|
69.90
|
69.90
|
18.89
|
141,600
|
|
|
10/28/2009
|
+4.00 / +5.85%
|
72.40
|
72.40
|
72.00
|
72.40
|
72.40
|
19.57
|
149,500
|
|
|
10/27/2009
|
+3.90 / +6.05%
|
65.00
|
68.40
|
64.00
|
68.40
|
68.40
|
18.49
|
286,100
|
|
|
10/26/2009
|
-2.50 / -3.73%
|
66.80
|
66.80
|
63.50
|
64.50
|
64.50
|
17.43
|
171,800
|
|
|
10/23/2009
|
-3.50 / -4.96%
|
72.00
|
72.10
|
67.00
|
67.00
|
67.00
|
18.11
|
191,200
|
|
|
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
|
|
|