|
Closing price on 2/11/2010
|
|
| Open |
52.00 |
| High |
53.50 |
| Low |
50.90 |
| Volume |
20,400 |
| Split-adjusted Price |
14.05 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2010
|
+0.90 / +1.76%
|
52.00
|
53.50
|
50.90
|
52.00
|
52.00
|
14.05
|
20,400
|
|
|
2/10/2010
|
+0.50 / +0.99%
|
52.00
|
52.00
|
50.60
|
51.10
|
51.10
|
13.81
|
22,700
|
|
|
2/9/2010
|
-3.40 / -6.30%
|
52.00
|
52.00
|
50.60
|
50.60
|
50.60
|
13.68
|
54,200
|
|
|
2/8/2010
|
-1.90 / -3.40%
|
56.90
|
57.00
|
53.50
|
54.00
|
54.00
|
14.59
|
54,000
|
|
|
2/5/2010
|
+2.00 / +3.71%
|
56.30
|
57.00
|
53.70
|
55.90
|
55.90
|
15.11
|
165,600
|
|
|
2/4/2010
|
+3.40 / +6.73%
|
53.90
|
53.90
|
52.50
|
53.90
|
53.90
|
14.57
|
112,400
|
|
|
2/3/2010
|
+4.00 / +8.60%
|
50.50
|
50.50
|
49.40
|
50.50
|
50.50
|
13.65
|
135,000
|
|
|
2/2/2010
|
-0.40 / -0.85%
|
49.50
|
49.50
|
46.40
|
46.50
|
46.50
|
12.57
|
12,600
|
|
|
2/1/2010
|
+0.40 / +0.86%
|
46.30
|
47.00
|
46.00
|
46.90
|
46.90
|
12.68
|
34,000
|
|
|
1/29/2010
|
+1.40 / +3.10%
|
46.00
|
47.00
|
45.00
|
46.50
|
46.50
|
12.57
|
34,100
|
|
|
1/28/2010
|
-1.90 / -4.04%
|
47.30
|
47.30
|
45.00
|
45.10
|
45.10
|
12.19
|
34,500
|
|
|
1/27/2010
|
-1.40 / -2.89%
|
51.00
|
51.00
|
47.00
|
47.00
|
47.00
|
12.70
|
22,500
|
|
|
1/26/2010
|
+2.90 / +6.37%
|
46.50
|
48.40
|
46.50
|
48.40
|
48.40
|
13.08
|
48,200
|
|
|
1/25/2010
|
0.00 / 0.00%
|
44.70
|
45.90
|
44.70
|
45.50
|
45.50
|
12.30
|
12,500
|
|
|
1/22/2010
|
+0.50 / +1.11%
|
45.70
|
46.00
|
43.70
|
45.50
|
45.50
|
12.30
|
30,200
|
|
|
1/21/2010
|
-2.00 / -4.26%
|
48.00
|
48.00
|
44.30
|
45.00
|
45.00
|
12.16
|
58,400
|
|
|
1/20/2010
|
-2.20 / -4.47%
|
50.50
|
50.50
|
46.20
|
47.00
|
47.00
|
12.70
|
28,000
|
|
|
1/19/2010
|
+1.30 / +2.71%
|
48.00
|
50.40
|
48.00
|
49.20
|
49.20
|
13.30
|
32,200
|
|
|
1/18/2010
|
-3.10 / -6.08%
|
49.00
|
49.00
|
47.90
|
47.90
|
47.90
|
12.95
|
74,700
|
|
|
1/15/2010
|
-2.50 / -4.67%
|
53.40
|
53.40
|
50.00
|
51.00
|
51.00
|
13.78
|
50,000
|
|
|
1/14/2010
|
+0.70 / +1.33%
|
53.00
|
53.50
|
52.00
|
53.50
|
53.50
|
14.46
|
65,600
|
|
|
1/13/2010
|
+3.20 / +6.45%
|
47.70
|
53.50
|
47.40
|
52.80
|
52.80
|
14.27
|
74,400
|
|
|
1/12/2010
|
-3.80 / -7.12%
|
52.50
|
53.50
|
49.50
|
49.60
|
49.60
|
13.41
|
76,200
|
|
|
1/11/2010
|
-0.20 / -0.37%
|
53.00
|
55.00
|
52.00
|
53.40
|
53.40
|
14.43
|
55,900
|
|
|
1/8/2010
|
+0.60 / +1.13%
|
54.00
|
57.70
|
51.00
|
53.60
|
53.60
|
14.49
|
126,200
|
|
|
1/7/2010
|
-2.40 / -4.33%
|
56.00
|
56.00
|
53.00
|
53.00
|
53.00
|
14.32
|
89,900
|
|
|
1/6/2010
|
-2.60 / -4.48%
|
58.40
|
59.40
|
55.30
|
55.40
|
55.40
|
14.97
|
93,100
|
|
|
1/5/2010
|
+1.60 / +2.84%
|
60.00
|
60.20
|
57.20
|
58.00
|
58.00
|
15.68
|
95,200
|
|
|
1/4/2010
|
+3.30 / +6.21%
|
56.00
|
56.40
|
55.50
|
56.40
|
56.40
|
15.24
|
28,500
|
|
|
12/31/2009
|
+1.60 / +3.11%
|
52.00
|
53.10
|
51.30
|
53.10
|
53.10
|
14.35
|
96,500
|
|
|