|
Closing price on 3/18/2011
|
|
| Open |
14.60 |
| High |
15.60 |
| Low |
14.60 |
| Volume |
68,500 |
| Split-adjusted Price |
8.20 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2011
|
+0.90 / +6.12%
|
14.60
|
15.60
|
14.60
|
15.60
|
15.60
|
8.20
|
68,500
|
|
|
3/17/2011
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.70
|
14.70
|
7.73
|
30,100
|
|
|
3/16/2011
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.20
|
14.70
|
14.70
|
7.73
|
21,100
|
|
|
3/15/2011
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.40
|
14.60
|
14.60
|
7.68
|
15,500
|
|
|
3/14/2011
|
-1.00 / -6.41%
|
15.60
|
15.60
|
14.60
|
14.60
|
14.60
|
7.68
|
60,200
|
|
|
3/11/2011
|
+1.00 / +6.85%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
8.20
|
78,100
|
|
|
3/10/2011
|
+1.00 / +7.35%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
7.68
|
25,600
|
|
|
3/9/2011
|
-0.50 / -3.55%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
7.15
|
20,600
|
|
|
3/8/2011
|
-0.10 / -0.70%
|
14.60
|
14.60
|
14.10
|
14.10
|
14.10
|
7.42
|
23,600
|
|
|
3/7/2011
|
+0.10 / +0.71%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
7.47
|
14,600
|
|
|
3/4/2011
|
+0.10 / +0.71%
|
14.50
|
14.50
|
13.70
|
14.10
|
14.10
|
7.42
|
15,500
|
|
|
3/3/2011
|
-0.40 / -2.78%
|
14.00
|
14.10
|
13.70
|
14.00
|
14.00
|
7.36
|
23,400
|
|
|
3/2/2011
|
-1.00 / -6.49%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.40
|
7.57
|
66,300
|
|
|
3/1/2011
|
-0.30 / -1.91%
|
15.30
|
15.50
|
15.20
|
15.40
|
15.40
|
8.10
|
28,000
|
|
|
2/28/2011
|
+0.20 / +1.29%
|
15.20
|
16.10
|
15.20
|
15.70
|
15.70
|
8.26
|
101,100
|
|
|
2/25/2011
|
+0.20 / +1.31%
|
14.50
|
15.60
|
14.00
|
15.50
|
15.50
|
8.15
|
90,100
|
|
|
2/24/2011
|
-0.10 / -0.65%
|
15.00
|
15.30
|
14.30
|
15.30
|
15.30
|
8.05
|
38,800
|
|
|
2/23/2011
|
+0.40 / +2.67%
|
15.20
|
15.80
|
15.00
|
15.40
|
15.40
|
8.10
|
54,200
|
|
|
2/22/2011
|
-0.60 / -3.85%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.00
|
7.89
|
45,000
|
|
|
2/21/2011
|
-1.30 / -7.69%
|
16.90
|
16.90
|
15.60
|
15.60
|
15.60
|
8.20
|
51,500
|
|
|
2/18/2011
|
-0.90 / -5.06%
|
17.60
|
17.60
|
16.60
|
16.90
|
16.90
|
8.89
|
91,900
|
|
|
2/17/2011
|
-0.70 / -3.78%
|
18.30
|
18.30
|
17.50
|
17.80
|
17.80
|
9.36
|
17,400
|
|
|
2/16/2011
|
-0.20 / -1.07%
|
19.00
|
19.00
|
18.30
|
18.50
|
18.50
|
9.73
|
5,800
|
|
|
2/15/2011
|
-0.60 / -3.11%
|
18.70
|
18.80
|
18.60
|
18.70
|
18.70
|
9.83
|
13,200
|
|
|
2/14/2011
|
+0.10 / +0.52%
|
20.50
|
20.50
|
19.00
|
19.30
|
19.30
|
10.15
|
5,500
|
|
|
2/11/2011
|
+0.20 / +1.05%
|
19.20
|
19.40
|
19.00
|
19.20
|
19.20
|
10.10
|
16,200
|
|
|
2/10/2011
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.00
|
19.00
|
19.00
|
9.99
|
3,700
|
|
|
2/9/2011
|
-0.80 / -4.04%
|
18.50
|
20.20
|
18.50
|
19.00
|
19.00
|
9.99
|
13,300
|
|
|
2/8/2011
|
+0.50 / +2.59%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.80
|
10.41
|
2,600
|
|
|
1/28/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.30
|
10.15
|
21,900
|
|
|