|
Closing price on 6/6/2011
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
10,000 |
| Split-adjusted Price |
4.79 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/13/2011
|
-0.20 / -1.67%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.80
|
6.21
|
13,300
|
|
|
5/12/2011
|
-0.10 / -0.83%
|
11.90
|
12.10
|
11.90
|
12.00
|
12.00
|
6.31
|
11,000
|
|
|
5/11/2011
|
+0.20 / +1.68%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.10
|
6.36
|
19,200
|
|
|
5/10/2011
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.90
|
6.26
|
18,400
|
|
|
5/9/2011
|
0.00 / 0.00%
|
12.20
|
12.40
|
11.90
|
12.10
|
12.10
|
6.36
|
8,500
|
|
|
5/6/2011
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.50
|
12.10
|
12.10
|
6.36
|
17,700
|
|
|
5/5/2011
|
-0.60 / -4.76%
|
12.30
|
12.40
|
11.90
|
12.00
|
12.00
|
6.31
|
12,900
|
|
|
5/4/2011
|
+0.40 / +3.28%
|
12.90
|
13.10
|
12.40
|
12.60
|
12.60
|
6.63
|
10,200
|
|
|
4/29/2011
|
+0.10 / +0.83%
|
12.40
|
12.90
|
12.20
|
12.20
|
12.20
|
6.42
|
18,600
|
|
|
4/28/2011
|
-0.10 / -0.82%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.10
|
6.36
|
37,900
|
|
|
4/27/2011
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.20
|
6.42
|
3,000
|
|
|
4/26/2011
|
-0.70 / -5.38%
|
12.50
|
13.00
|
12.30
|
12.30
|
12.30
|
6.47
|
2,200
|
|
|
4/25/2011
|
+0.80 / +6.56%
|
12.60
|
13.00
|
12.40
|
13.00
|
13.00
|
6.84
|
32,700
|
|
|
4/22/2011
|
-0.20 / -1.61%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.20
|
6.42
|
31,900
|
|
|