|
Closing price on 7/3/2009
|
|
| Open |
38.20 |
| High |
39.00 |
| Low |
37.00 |
| Volume |
26,900 |
| Split-adjusted Price |
10.54 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2009
|
0.00 / 0.00%
|
38.20
|
39.00
|
37.00
|
39.00
|
39.00
|
10.54
|
26,900
|
|
|
7/2/2009
|
+1.20 / +3.17%
|
38.00
|
39.00
|
37.50
|
39.00
|
39.00
|
10.54
|
33,200
|
|
|
7/1/2009
|
-1.40 / -3.57%
|
38.50
|
38.50
|
37.10
|
37.80
|
37.80
|
10.22
|
27,900
|
|
|
6/30/2009
|
-0.90 / -2.24%
|
40.90
|
41.50
|
38.80
|
39.20
|
39.20
|
10.59
|
18,700
|
|
|
6/29/2009
|
-0.90 / -2.20%
|
41.50
|
41.50
|
39.20
|
40.10
|
40.10
|
10.84
|
9,700
|
|
|
6/26/2009
|
-0.60 / -1.44%
|
42.10
|
42.10
|
39.90
|
41.00
|
41.00
|
11.08
|
16,100
|
|
|
6/25/2009
|
-0.10 / -0.24%
|
44.40
|
44.40
|
39.00
|
41.60
|
41.60
|
11.24
|
25,900
|
|
|
6/24/2009
|
+2.80 / +7.20%
|
40.00
|
41.70
|
40.00
|
41.70
|
41.70
|
11.27
|
6,500
|
|
|
6/23/2009
|
-2.90 / -6.94%
|
38.90
|
39.50
|
38.90
|
38.90
|
38.90
|
10.51
|
57,400
|
|
|
6/22/2009
|
-2.30 / -5.22%
|
44.90
|
44.90
|
41.80
|
41.80
|
41.80
|
11.30
|
41,600
|
|
|
6/19/2009
|
-1.90 / -4.13%
|
45.80
|
45.80
|
43.00
|
44.10
|
44.10
|
11.92
|
20,600
|
|
|
6/18/2009
|
+2.00 / +4.55%
|
45.00
|
46.00
|
45.00
|
46.00
|
46.00
|
12.43
|
44,800
|
|
|
6/17/2009
|
+0.10 / +0.23%
|
41.00
|
45.60
|
41.00
|
44.00
|
44.00
|
11.89
|
47,000
|
|
|
6/16/2009
|
-3.10 / -6.60%
|
47.00
|
47.00
|
43.90
|
43.90
|
43.90
|
11.86
|
64,600
|
|
|
6/15/2009
|
-1.90 / -3.89%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
12.70
|
33,800
|
|
|
6/12/2009
|
-1.50 / -2.98%
|
51.50
|
52.90
|
48.00
|
48.90
|
48.90
|
13.22
|
66,800
|
|
|
6/11/2009
|
+1.40 / +2.86%
|
47.70
|
51.00
|
46.00
|
50.40
|
50.40
|
13.62
|
59,200
|
|
|
6/10/2009
|
-1.00 / -2.00%
|
47.60
|
49.00
|
47.50
|
49.00
|
49.00
|
13.24
|
103,000
|
|
|
6/9/2009
|
-3.90 / -7.24%
|
55.00
|
55.00
|
49.80
|
50.00
|
50.00
|
13.51
|
89,900
|
|
|
6/8/2009
|
+3.30 / +6.52%
|
53.00
|
53.90
|
52.00
|
53.90
|
53.90
|
14.57
|
93,200
|
|
|
6/5/2009
|
+2.20 / +4.55%
|
51.70
|
51.70
|
49.00
|
50.60
|
50.60
|
13.68
|
141,400
|
|
|
6/4/2009
|
0.00 / 0.00%
|
47.20
|
49.30
|
47.10
|
48.40
|
48.40
|
13.08
|
71,400
|
|
|
6/3/2009
|
+0.20 / +0.41%
|
49.50
|
49.50
|
47.10
|
48.40
|
48.40
|
13.08
|
50,300
|
|
|
6/2/2009
|
+0.20 / +0.42%
|
51.20
|
51.20
|
48.20
|
48.20
|
48.20
|
13.03
|
70,200
|
|
|
6/1/2009
|
+2.00 / +4.35%
|
47.40
|
48.00
|
47.40
|
48.00
|
48.00
|
12.97
|
60,500
|
|
|
5/29/2009
|
+2.00 / +4.55%
|
43.50
|
46.00
|
43.50
|
46.00
|
46.00
|
12.43
|
61,400
|
|
|
5/28/2009
|
-3.00 / -6.38%
|
46.80
|
46.80
|
43.60
|
44.00
|
44.00
|
11.89
|
100,600
|
|
|
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
|
|
|