|
Closing price on 5/27/2009
|
|
| Open |
49.10 |
| High |
49.10 |
| Low |
46.00 |
| Volume |
123,400 |
| Split-adjusted Price |
12.70 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2009
|
-1.50 / -3.09%
|
49.10
|
49.10
|
46.00
|
47.00
|
47.00
|
12.70
|
123,400
|
|
|
5/26/2009
|
-2.50 / -4.90%
|
52.00
|
52.20
|
47.50
|
48.50
|
48.50
|
13.11
|
72,500
|
|
|
5/25/2009
|
+2.70 / +5.59%
|
48.60
|
51.50
|
47.00
|
51.00
|
51.00
|
13.78
|
69,400
|
|
|
5/22/2009
|
-2.10 / -4.17%
|
53.20
|
53.20
|
47.00
|
48.30
|
48.30
|
13.05
|
69,100
|
|
|
5/21/2009
|
+0.90 / +1.82%
|
48.00
|
53.50
|
46.50
|
50.40
|
50.40
|
13.62
|
208,100
|
|
|
5/20/2009
|
-3.00 / -5.71%
|
50.30
|
52.00
|
49.50
|
49.50
|
49.50
|
13.38
|
103,000
|
|
|
5/19/2009
|
+1.70 / +3.35%
|
51.00
|
53.80
|
51.00
|
52.50
|
52.50
|
14.19
|
87,200
|
|
|
5/18/2009
|
+3.10 / +6.50%
|
51.00
|
51.00
|
48.50
|
50.80
|
50.80
|
13.73
|
147,800
|
|
|
5/15/2009
|
+2.20 / +4.84%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
12.89
|
4,900
|
|
|
5/14/2009
|
+2.90 / +6.81%
|
45.00
|
45.50
|
42.60
|
45.50
|
45.50
|
12.30
|
137,400
|
|
|
5/13/2009
|
-17.40 / -29.00%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
11.51
|
7,000
|
|
|
5/12/2009
|
-1.00 / -1.64%
|
60.00
|
62.00
|
57.60
|
60.00
|
60.00
|
10.80
|
318,700
|
|
|
5/11/2009
|
+0.70 / +1.16%
|
63.00
|
63.00
|
59.20
|
61.00
|
61.00
|
10.98
|
130,000
|
|
|
5/8/2009
|
+3.90 / +6.91%
|
60.00
|
60.30
|
53.00
|
60.30
|
60.30
|
10.86
|
161,200
|
|
|
5/7/2009
|
+3.40 / +6.42%
|
56.40
|
56.40
|
56.40
|
56.40
|
56.40
|
10.15
|
25,800
|
|
|
5/6/2009
|
+3.40 / +6.85%
|
53.00
|
53.00
|
50.00
|
53.00
|
53.00
|
9.54
|
378,400
|
|
|
5/5/2009
|
+2.90 / +6.21%
|
49.90
|
49.90
|
48.00
|
49.60
|
49.60
|
8.93
|
134,400
|
|
|
5/4/2009
|
+2.70 / +6.14%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
8.41
|
5,200
|
|
|
4/29/2009
|
+2.20 / +5.26%
|
44.00
|
44.00
|
42.00
|
44.00
|
44.00
|
7.92
|
82,500
|
|
|
4/28/2009
|
+2.80 / +7.18%
|
39.50
|
41.80
|
39.40
|
41.80
|
41.80
|
7.53
|
113,900
|
|
|
4/27/2009
|
+0.30 / +0.78%
|
39.90
|
39.90
|
38.50
|
39.00
|
39.00
|
7.02
|
18,100
|
|
|
4/24/2009
|
-1.30 / -3.25%
|
40.10
|
40.10
|
37.50
|
38.70
|
38.70
|
6.97
|
23,400
|
|
|
4/23/2009
|
+0.50 / +1.27%
|
41.90
|
42.00
|
39.50
|
40.00
|
40.00
|
7.20
|
53,500
|
|
|
4/22/2009
|
+0.80 / +2.07%
|
39.00
|
39.50
|
37.50
|
39.50
|
39.50
|
7.11
|
73,100
|
|
|
4/21/2009
|
-0.60 / -1.53%
|
36.60
|
39.00
|
36.60
|
38.70
|
38.70
|
6.97
|
114,800
|
|
|
4/20/2009
|
-2.70 / -6.43%
|
39.50
|
39.50
|
39.30
|
39.30
|
39.30
|
7.08
|
24,500
|
|
|
4/17/2009
|
-2.60 / -5.83%
|
46.00
|
46.60
|
41.80
|
42.00
|
42.00
|
7.56
|
70,800
|
|
|
4/16/2009
|
+0.60 / +1.36%
|
46.80
|
47.00
|
42.00
|
44.60
|
44.60
|
8.03
|
63,300
|
|
|
4/15/2009
|
-4.50 / -9.28%
|
44.50
|
46.90
|
43.90
|
44.00
|
44.00
|
7.92
|
97,000
|
|
|
4/14/2009
|
+2.30 / +4.98%
|
49.00
|
49.00
|
44.00
|
48.50
|
48.50
|
8.73
|
113,000
|
|
|