|
Closing price on 6/24/2011
|
|
| Open |
9.60 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
10,500 |
| Split-adjusted Price |
5.10 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2011
|
+0.20 / +2.11%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
5.10
|
10,500
|
|
|
6/23/2011
|
-0.30 / -3.06%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
5.00
|
13,400
|
|
|
6/22/2011
|
-0.20 / -2.00%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.80
|
5.15
|
24,200
|
|
|
6/21/2011
|
+0.70 / +7.53%
|
9.80
|
10.00
|
9.40
|
10.00
|
10.00
|
5.26
|
35,600
|
|
|
6/20/2011
|
-0.60 / -6.06%
|
10.30
|
10.30
|
9.30
|
9.30
|
9.30
|
4.89
|
41,700
|
|
|
6/17/2011
|
-0.50 / -4.81%
|
10.90
|
10.90
|
9.90
|
9.90
|
9.90
|
5.21
|
60,800
|
|
|
6/16/2011
|
-0.50 / -4.59%
|
10.80
|
11.00
|
10.20
|
10.40
|
10.40
|
5.47
|
48,600
|
|
|
6/15/2011
|
-0.30 / -2.68%
|
11.20
|
11.20
|
10.90
|
10.90
|
10.90
|
5.73
|
21,500
|
|
|
6/14/2011
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.20
|
11.20
|
11.20
|
5.89
|
106,000
|
|
|
6/13/2011
|
+0.70 / +6.67%
|
10.70
|
11.20
|
10.50
|
11.20
|
11.20
|
5.89
|
44,900
|
|
|
6/10/2011
|
+0.50 / +5.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
5.52
|
153,200
|
|
|
6/9/2011
|
+0.50 / +5.26%
|
9.60
|
10.10
|
9.50
|
10.00
|
10.00
|
5.26
|
66,000
|
|
|
6/8/2011
|
-0.10 / -1.04%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
5.00
|
14,800
|
|
|
6/7/2011
|
+0.50 / +5.49%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.60
|
5.05
|
39,700
|
|
|
6/6/2011
|
-0.20 / -2.15%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
4.79
|
10,000
|
|
|
6/3/2011
|
+0.30 / +3.33%
|
9.60
|
9.60
|
9.00
|
9.30
|
9.30
|
4.89
|
98,900
|
|
|
6/2/2011
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
4.73
|
26,000
|
|
|
6/1/2011
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
4.52
|
21,600
|
|
|
5/31/2011
|
0.00 / 0.00%
|
8.10
|
8.50
|
8.00
|
8.20
|
8.20
|
4.31
|
88,000
|
|
|
5/30/2011
|
-0.50 / -5.75%
|
9.20
|
9.20
|
8.20
|
8.20
|
8.20
|
4.31
|
17,100
|
|
|
5/27/2011
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.40
|
8.70
|
8.70
|
4.58
|
52,800
|
|
|
5/26/2011
|
+0.50 / +6.10%
|
7.80
|
8.80
|
7.80
|
8.70
|
8.70
|
4.58
|
58,900
|
|
|
5/25/2011
|
-0.60 / -6.82%
|
8.60
|
8.80
|
8.20
|
8.20
|
8.20
|
4.31
|
48,800
|
|
|
5/24/2011
|
-0.50 / -5.38%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
4.63
|
80,100
|
|
|
5/23/2011
|
-0.60 / -6.06%
|
9.50
|
10.50
|
9.30
|
9.30
|
9.30
|
4.89
|
40,000
|
|
|
5/20/2011
|
-0.40 / -3.88%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
5.21
|
7,600
|
|
|
5/19/2011
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
5.42
|
9,800
|
|
|
5/18/2011
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.50
|
5.52
|
13,100
|
|
|
5/17/2011
|
-0.80 / -6.90%
|
12.00
|
12.00
|
10.80
|
10.80
|
10.80
|
5.68
|
33,300
|
|
|
5/16/2011
|
-0.20 / -1.69%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
6.10
|
14,700
|
|
|