|
Closing price on 12/7/2009
|
|
| Open |
48.00 |
| High |
49.00 |
| Low |
48.00 |
| Volume |
21,300 |
| Split-adjusted Price |
13.03 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|