|
Closing price on 4/14/2010
|
|
| Open |
39.00 |
| High |
40.00 |
| Low |
39.00 |
| Volume |
44,600 |
| Split-adjusted Price |
16.69 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2010
|
+0.20 / +0.51%
|
39.00
|
40.00
|
39.00
|
39.70
|
39.70
|
16.69
|
44,600
|
|
|
4/13/2010
|
-1.20 / -2.95%
|
40.30
|
40.30
|
39.30
|
39.50
|
39.50
|
16.60
|
57,700
|
|
|
4/12/2010
|
-0.20 / -0.49%
|
41.40
|
41.50
|
39.60
|
40.70
|
40.70
|
17.11
|
66,000
|
|
|
4/9/2010
|
-0.90 / -2.15%
|
42.70
|
42.70
|
40.00
|
40.90
|
40.90
|
17.19
|
61,600
|
|
|
4/8/2010
|
+2.00 / +5.03%
|
39.50
|
42.10
|
39.40
|
41.80
|
41.80
|
17.57
|
239,200
|
|
|
4/7/2010
|
+0.70 / +1.79%
|
39.90
|
39.90
|
38.50
|
39.80
|
39.80
|
16.73
|
85,100
|
|
|
4/6/2010
|
-0.60 / -1.51%
|
39.90
|
40.60
|
39.00
|
39.10
|
39.10
|
16.44
|
38,400
|
|
|
4/5/2010
|
+1.40 / +3.66%
|
39.70
|
39.90
|
39.00
|
39.70
|
39.70
|
16.69
|
60,600
|
|
|
4/2/2010
|
+0.80 / +2.13%
|
37.50
|
38.80
|
37.50
|
38.30
|
38.30
|
16.10
|
55,700
|
|
|
4/1/2010
|
+0.80 / +2.18%
|
37.00
|
37.50
|
35.90
|
37.50
|
37.50
|
15.76
|
92,300
|
|
|
3/31/2010
|
-1.10 / -2.91%
|
38.30
|
38.30
|
36.50
|
36.70
|
36.70
|
15.43
|
48,900
|
|
|
3/30/2010
|
-0.90 / -2.33%
|
38.70
|
38.70
|
37.50
|
37.80
|
37.80
|
15.89
|
28,200
|
|
|
3/29/2010
|
+0.20 / +0.52%
|
39.00
|
39.40
|
38.00
|
38.70
|
38.70
|
16.27
|
31,300
|
|
|
3/26/2010
|
-0.30 / -0.77%
|
39.00
|
39.70
|
38.00
|
38.50
|
38.50
|
16.18
|
62,900
|
|
|
3/25/2010
|
-2.10 / -5.13%
|
40.80
|
40.80
|
38.00
|
38.80
|
38.80
|
16.31
|
82,600
|
|
|
3/24/2010
|
+0.30 / +0.74%
|
40.70
|
41.80
|
40.00
|
40.90
|
40.90
|
17.19
|
79,100
|
|
|
3/23/2010
|
-1.30 / -3.10%
|
42.00
|
43.50
|
40.00
|
40.60
|
40.60
|
17.07
|
62,300
|
|
|
3/22/2010
|
-2.10 / -4.77%
|
44.20
|
44.20
|
41.60
|
41.90
|
41.90
|
17.61
|
76,300
|
|
|
3/19/2010
|
-0.50 / -1.12%
|
45.50
|
45.50
|
42.00
|
44.00
|
44.00
|
18.49
|
120,300
|
|
|
3/18/2010
|
+2.90 / +6.97%
|
44.50
|
44.50
|
41.60
|
44.50
|
44.50
|
18.71
|
337,900
|
|
|
3/17/2010
|
-18.90 / -31.24%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
17.49
|
3,300
|
|
|
3/16/2010
|
+0.50 / +0.83%
|
60.50
|
61.50
|
59.00
|
60.50
|
60.50
|
16.35
|
287,900
|
|
|
3/15/2010
|
-0.50 / -0.83%
|
61.40
|
62.50
|
59.60
|
60.00
|
60.00
|
16.22
|
205,200
|
|
|
3/12/2010
|
-2.50 / -3.97%
|
65.00
|
65.00
|
60.10
|
60.50
|
60.50
|
16.35
|
132,900
|
|
|
3/11/2010
|
+2.50 / +4.13%
|
64.70
|
64.70
|
62.00
|
63.00
|
63.00
|
17.03
|
149,100
|
|
|
3/10/2010
|
+0.30 / +0.50%
|
62.00
|
63.50
|
58.50
|
60.50
|
60.50
|
16.35
|
99,300
|
|
|
3/9/2010
|
+0.50 / +0.84%
|
62.00
|
62.00
|
57.60
|
60.20
|
60.20
|
16.27
|
74,200
|
|
|
3/8/2010
|
+3.40 / +6.04%
|
56.00
|
59.70
|
56.00
|
59.70
|
59.70
|
16.13
|
145,400
|
|
|
3/5/2010
|
+1.50 / +2.74%
|
57.00
|
57.00
|
54.50
|
56.30
|
56.30
|
15.22
|
90,800
|
|
|
3/4/2010
|
-0.70 / -1.26%
|
56.00
|
57.00
|
53.70
|
54.80
|
54.80
|
14.81
|
68,100
|
|
|