|
Closing price on 6/11/2012
|
|
| Open |
7.40 |
| High |
7.70 |
| Low |
7.30 |
| Volume |
86,525 |
| Split-adjusted Price |
4.00 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2012
|
+0.60 / +8.57%
|
7.40
|
7.70
|
7.30
|
7.60
|
7.60
|
4.00
|
86,525
|
|
|
6/8/2012
|
-0.40 / -5.41%
|
7.90
|
7.90
|
7.00
|
7.00
|
7.00
|
3.68
|
92,300
|
|
|
6/7/2012
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.00
|
7.40
|
7.40
|
3.89
|
128,300
|
|
|
6/6/2012
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
3.68
|
18,200
|
|
|
6/5/2012
|
+0.30 / +4.35%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.20
|
3.79
|
18,200
|
|
|
6/4/2012
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.40
|
6.90
|
6.90
|
3.63
|
33,500
|
|
|
6/1/2012
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.60
|
6.60
|
6.60
|
3.47
|
59,925
|
|
|
5/31/2012
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.40
|
6.60
|
6.60
|
3.47
|
96,000
|
|
|
5/30/2012
|
-0.20 / -2.90%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.70
|
3.52
|
70,300
|
|
|
5/29/2012
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.90
|
3.63
|
43,400
|
|
|
5/28/2012
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.90
|
7.00
|
7.00
|
3.68
|
57,300
|
|
|
5/25/2012
|
+0.20 / +2.94%
|
7.00
|
7.00
|
6.90
|
7.00
|
7.00
|
3.68
|
46,300
|
|
|
5/24/2012
|
-0.20 / -2.86%
|
6.80
|
7.00
|
6.60
|
6.80
|
6.80
|
3.58
|
157,800
|
|
|
5/23/2012
|
-0.50 / -6.67%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
3.68
|
74,100
|
|
|
5/22/2012
|
+0.10 / +1.35%
|
7.90
|
7.90
|
7.30
|
7.50
|
7.50
|
3.94
|
74,100
|
|
|
5/21/2012
|
+0.40 / +5.71%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.40
|
3.89
|
98,400
|
|
|
5/18/2012
|
-0.50 / -6.67%
|
7.10
|
7.40
|
7.00
|
7.00
|
7.00
|
3.68
|
79,500
|
|
|
5/17/2012
|
-0.50 / -6.25%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.50
|
3.94
|
139,300
|
|
|
5/16/2012
|
-0.60 / -6.98%
|
8.00
|
8.50
|
8.00
|
8.00
|
8.00
|
4.21
|
168,900
|
|
|
5/15/2012
|
-0.60 / -6.52%
|
8.60
|
8.80
|
8.60
|
8.60
|
8.60
|
4.52
|
98,700
|
|
|
5/14/2012
|
-0.50 / -5.15%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
4.84
|
75,300
|
|
|
5/11/2012
|
-0.10 / -1.02%
|
10.20
|
10.40
|
9.60
|
9.70
|
9.70
|
5.10
|
136,650
|
|
|
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
|
|
|