|
Closing price on 12/21/2009
|
|
| Open |
40.80 |
| High |
41.00 |
| Low |
40.80 |
| Volume |
35,300 |
| Split-adjusted Price |
11.08 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
+2.30 / +5.94%
|
40.80
|
41.00
|
40.80
|
41.00
|
41.00
|
11.08
|
35,300
|
|
|
12/18/2009
|
+0.40 / +1.04%
|
36.30
|
38.70
|
36.30
|
38.70
|
38.70
|
10.46
|
48,000
|
|
|
12/17/2009
|
-0.20 / -0.52%
|
36.80
|
38.30
|
35.90
|
38.30
|
38.30
|
10.35
|
54,600
|
|
|
12/16/2009
|
-2.00 / -4.94%
|
39.40
|
39.40
|
38.50
|
38.50
|
38.50
|
10.41
|
18,400
|
|
|
12/15/2009
|
-1.70 / -4.03%
|
42.20
|
42.20
|
40.50
|
40.50
|
40.50
|
10.95
|
23,500
|
|
|
12/14/2009
|
+3.00 / +7.65%
|
40.00
|
42.20
|
39.70
|
42.20
|
42.20
|
11.41
|
35,000
|
|
|
12/11/2009
|
-2.00 / -4.85%
|
40.10
|
40.20
|
39.20
|
39.20
|
39.20
|
10.59
|
47,200
|
|
|
12/10/2009
|
-2.90 / -6.58%
|
44.10
|
45.50
|
41.20
|
41.20
|
41.20
|
11.13
|
58,500
|
|
|
12/9/2009
|
-2.60 / -5.57%
|
45.00
|
45.00
|
44.10
|
44.10
|
44.10
|
11.92
|
51,400
|
|
|
12/8/2009
|
-1.50 / -3.11%
|
48.00
|
48.50
|
46.60
|
46.70
|
46.70
|
12.62
|
20,000
|
|
|
12/7/2009
|
+0.20 / +0.42%
|
48.00
|
49.00
|
48.00
|
48.20
|
48.20
|
13.03
|
21,300
|
|
|
12/4/2009
|
0.00 / 0.00%
|
47.70
|
49.00
|
47.70
|
48.00
|
48.00
|
12.97
|
25,100
|
|
|
12/3/2009
|
+0.10 / +0.21%
|
46.50
|
49.50
|
46.20
|
48.00
|
48.00
|
12.97
|
40,000
|
|
|
12/2/2009
|
-3.00 / -5.89%
|
53.50
|
53.50
|
47.50
|
47.90
|
47.90
|
12.95
|
54,200
|
|
|
12/1/2009
|
+3.00 / +6.26%
|
50.80
|
50.90
|
49.90
|
50.90
|
50.90
|
13.76
|
36,200
|
|
|
11/30/2009
|
+2.10 / +4.59%
|
45.50
|
47.90
|
45.50
|
47.90
|
47.90
|
12.95
|
68,800
|
|
|
11/27/2009
|
-1.30 / -2.76%
|
44.10
|
49.00
|
43.90
|
45.80
|
45.80
|
12.38
|
82,300
|
|
|
11/26/2009
|
-3.40 / -6.73%
|
48.10
|
50.00
|
47.10
|
47.10
|
47.10
|
12.73
|
24,300
|
|
|
11/25/2009
|
-3.00 / -5.61%
|
51.50
|
51.50
|
50.50
|
50.50
|
50.50
|
13.65
|
41,600
|
|
|
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
|
|
|