|
Closing price on 5/10/2012
|
|
| Open |
8.90 |
| High |
9.80 |
| Low |
8.90 |
| Volume |
288,050 |
| Split-adjusted Price |
5.15 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2012
|
+0.60 / +6.52%
|
8.90
|
9.80
|
8.90
|
9.80
|
9.80
|
5.15
|
288,050
|
|
|
5/9/2012
|
+0.60 / +6.98%
|
8.70
|
9.20
|
8.50
|
9.20
|
9.20
|
4.84
|
267,900
|
|
|
5/8/2012
|
+0.50 / +6.17%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
4.52
|
346,100
|
|
|
5/7/2012
|
+0.40 / +5.19%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.26
|
44,853
|
|
|
5/4/2012
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.70
|
4.05
|
139,008
|
|
|
5/3/2012
|
0.00 / 0.00%
|
7.10
|
7.30
|
6.90
|
7.20
|
7.20
|
3.79
|
52,700
|
|
|
5/2/2012
|
+0.40 / +5.88%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
3.79
|
117,700
|
|
|
4/27/2012
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
3.58
|
51,800
|
|
|
4/26/2012
|
-0.30 / -4.29%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
3.52
|
43,100
|
|
|
4/25/2012
|
+0.20 / +2.94%
|
6.90
|
7.10
|
6.80
|
7.00
|
7.00
|
3.68
|
53,200
|
|
|
4/24/2012
|
+0.20 / +3.03%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
3.58
|
18,200
|
|
|
4/23/2012
|
-0.20 / -2.94%
|
6.90
|
6.90
|
6.60
|
6.60
|
6.60
|
3.47
|
19,200
|
|
|
4/20/2012
|
-0.20 / -2.86%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.80
|
3.58
|
60,486
|
|
|
4/19/2012
|
-0.30 / -4.11%
|
7.00
|
7.20
|
6.80
|
7.00
|
7.00
|
3.68
|
103,962
|
|
|
4/18/2012
|
+0.20 / +2.82%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.30
|
3.84
|
96,600
|
|
|
4/17/2012
|
-0.20 / -2.74%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.10
|
3.73
|
66,100
|
|
|
4/16/2012
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.30
|
3.84
|
84,450
|
|
|
4/13/2012
|
-0.20 / -2.74%
|
7.60
|
7.70
|
6.80
|
7.10
|
7.10
|
3.73
|
88,560
|
|
|
4/12/2012
|
+0.40 / +5.80%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
3.84
|
182,525
|
|
|
4/11/2012
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
3.63
|
124,862
|
|
|
4/10/2012
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.20
|
6.50
|
6.50
|
3.42
|
26,000
|
|
|
4/9/2012
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.20
|
6.70
|
6.70
|
3.52
|
56,325
|
|
|
4/6/2012
|
-0.10 / -1.47%
|
7.00
|
7.00
|
6.30
|
6.70
|
6.70
|
3.52
|
18,187
|
|
|
4/5/2012
|
+0.40 / +6.25%
|
6.10
|
6.80
|
6.00
|
6.80
|
6.80
|
3.58
|
55,425
|
|
|
4/4/2012
|
-0.40 / -5.88%
|
6.50
|
6.80
|
6.40
|
6.40
|
6.40
|
3.37
|
74,100
|
|
|
4/3/2012
|
+0.10 / +1.49%
|
6.60
|
6.90
|
6.40
|
6.80
|
6.80
|
3.58
|
23,508
|
|
|
3/30/2012
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.40
|
6.70
|
6.70
|
3.52
|
46,700
|
|
|
3/29/2012
|
-0.10 / -1.41%
|
7.50
|
7.50
|
6.80
|
7.00
|
7.00
|
3.68
|
170,112
|
|
|
3/28/2012
|
+0.40 / +5.97%
|
6.30
|
7.10
|
6.30
|
7.10
|
7.10
|
3.73
|
223,500
|
|
|
3/27/2012
|
+0.30 / +4.69%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
3.52
|
145,000
|
|
|