|
Closing price on 6/7/2010
|
|
| Open |
36.00 |
| High |
36.40 |
| Low |
35.00 |
| Volume |
89,900 |
| Split-adjusted Price |
14.80 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2010
|
-2.40 / -6.38%
|
36.00
|
36.40
|
35.00
|
35.20
|
35.20
|
14.80
|
89,900
|
|
|
6/4/2010
|
-0.50 / -1.31%
|
38.80
|
38.80
|
37.40
|
37.60
|
37.60
|
15.80
|
24,500
|
|
|
6/3/2010
|
-0.20 / -0.52%
|
40.00
|
40.00
|
38.10
|
38.10
|
38.10
|
16.01
|
37,600
|
|
|
6/2/2010
|
-0.10 / -0.26%
|
38.20
|
38.70
|
38.00
|
38.30
|
38.30
|
16.10
|
26,300
|
|
|
6/1/2010
|
-0.10 / -0.26%
|
38.00
|
38.40
|
37.20
|
38.40
|
38.40
|
16.14
|
37,300
|
|
|
5/31/2010
|
-0.80 / -2.04%
|
37.50
|
38.50
|
37.40
|
38.50
|
38.50
|
16.18
|
37,500
|
|
|
5/28/2010
|
+2.40 / +6.50%
|
38.00
|
39.30
|
38.00
|
39.30
|
39.30
|
16.52
|
127,400
|
|
|
5/27/2010
|
-0.50 / -1.34%
|
36.90
|
37.20
|
36.50
|
36.90
|
36.90
|
15.51
|
46,300
|
|
|
5/26/2010
|
+1.50 / +4.18%
|
37.00
|
37.50
|
36.30
|
37.40
|
37.40
|
15.72
|
57,400
|
|
|
5/25/2010
|
-0.80 / -2.18%
|
35.50
|
37.20
|
35.00
|
35.90
|
35.90
|
15.09
|
64,600
|
|
|
5/24/2010
|
+2.50 / +7.31%
|
35.10
|
36.70
|
34.40
|
36.70
|
36.70
|
15.43
|
42,400
|
|
|
5/21/2010
|
-3.80 / -10.00%
|
36.00
|
36.00
|
34.20
|
34.20
|
34.20
|
14.38
|
165,700
|
|
|
5/20/2010
|
+0.30 / +0.80%
|
36.00
|
38.70
|
35.30
|
38.00
|
38.00
|
15.97
|
92,500
|
|
|
5/19/2010
|
-2.40 / -5.99%
|
40.00
|
40.00
|
37.40
|
37.70
|
37.70
|
15.85
|
161,200
|
|
|
5/18/2010
|
+0.10 / +0.25%
|
41.00
|
41.00
|
39.80
|
40.10
|
40.10
|
16.86
|
49,200
|
|
|
5/17/2010
|
-1.80 / -4.31%
|
40.00
|
41.80
|
39.00
|
40.00
|
40.00
|
16.81
|
65,400
|
|
|
5/14/2010
|
+0.10 / +0.24%
|
41.90
|
42.50
|
40.50
|
41.80
|
41.80
|
17.57
|
58,100
|
|
|
5/13/2010
|
+0.70 / +1.71%
|
40.00
|
42.50
|
39.50
|
41.70
|
41.70
|
17.53
|
117,400
|
|
|
5/12/2010
|
-2.70 / -6.18%
|
43.00
|
43.00
|
41.00
|
41.00
|
41.00
|
17.23
|
122,200
|
|
|
5/11/2010
|
+0.40 / +0.92%
|
44.50
|
46.00
|
42.50
|
43.70
|
43.70
|
18.37
|
84,100
|
|
|
5/10/2010
|
-2.80 / -6.07%
|
46.10
|
46.10
|
42.90
|
43.30
|
43.30
|
18.20
|
112,100
|
|
|
5/7/2010
|
+1.90 / +4.30%
|
47.00
|
47.10
|
44.00
|
46.10
|
46.10
|
19.38
|
386,200
|
|
|
5/6/2010
|
+2.70 / +6.51%
|
42.00
|
44.20
|
41.40
|
44.20
|
44.20
|
18.58
|
350,500
|
|
|
5/5/2010
|
-0.50 / -1.19%
|
42.00
|
42.10
|
40.60
|
41.50
|
41.50
|
17.44
|
68,200
|
|
|
5/4/2010
|
+0.20 / +0.48%
|
44.50
|
44.50
|
41.80
|
42.00
|
42.00
|
17.65
|
83,800
|
|
|
4/29/2010
|
+1.20 / +2.96%
|
42.00
|
42.50
|
41.50
|
41.80
|
41.80
|
17.57
|
97,100
|
|
|
4/28/2010
|
-0.20 / -0.49%
|
40.50
|
40.80
|
39.90
|
40.60
|
40.60
|
17.07
|
36,000
|
|
|
4/27/2010
|
+0.20 / +0.49%
|
40.60
|
41.00
|
40.60
|
40.80
|
40.80
|
17.15
|
47,800
|
|
|
4/26/2010
|
-0.30 / -0.73%
|
42.00
|
42.00
|
40.50
|
40.60
|
40.60
|
17.07
|
35,900
|
|
|
4/22/2010
|
-1.50 / -3.54%
|
44.00
|
44.40
|
40.70
|
40.90
|
40.90
|
17.19
|
93,000
|
|
|