|
Closing price on 8/26/2010
|
|
| Open |
25.50 |
| High |
25.70 |
| Low |
24.00 |
| Volume |
31,900 |
| Split-adjusted Price |
10.51 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2010
|
+0.10 / +0.40%
|
25.50
|
25.70
|
24.00
|
25.00
|
25.00
|
10.51
|
31,900
|
|
|
8/25/2010
|
-1.40 / -5.32%
|
26.10
|
26.40
|
24.90
|
24.90
|
24.90
|
10.47
|
43,300
|
|
|
8/24/2010
|
-1.50 / -5.40%
|
28.50
|
28.50
|
26.30
|
26.30
|
26.30
|
11.05
|
97,800
|
|
|
8/23/2010
|
-1.20 / -4.14%
|
28.60
|
29.00
|
27.60
|
27.80
|
27.80
|
11.69
|
28,500
|
|
|
8/20/2010
|
-0.40 / -1.36%
|
29.30
|
30.00
|
28.30
|
29.00
|
29.00
|
12.19
|
49,200
|
|
|
8/19/2010
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.20
|
29.40
|
29.40
|
12.36
|
8,300
|
|
|
8/18/2010
|
-1.60 / -5.16%
|
30.00
|
30.50
|
29.00
|
29.40
|
29.40
|
12.36
|
30,200
|
|
|
8/17/2010
|
0.00 / 0.00%
|
30.90
|
31.00
|
29.90
|
31.00
|
31.00
|
13.03
|
55,200
|
|
|
8/16/2010
|
+1.10 / +3.68%
|
30.50
|
31.00
|
30.00
|
31.00
|
31.00
|
13.03
|
26,100
|
|
|
8/13/2010
|
+0.10 / +0.34%
|
28.00
|
30.10
|
27.80
|
29.90
|
29.90
|
12.57
|
67,600
|
|
|
8/12/2010
|
-2.30 / -7.17%
|
30.80
|
30.80
|
29.80
|
29.80
|
29.80
|
12.53
|
61,100
|
|
|
8/11/2010
|
+0.40 / +1.26%
|
31.60
|
32.50
|
31.00
|
32.10
|
32.10
|
13.49
|
40,200
|
|
|
8/10/2010
|
-1.50 / -4.52%
|
32.00
|
32.50
|
31.70
|
31.70
|
31.70
|
13.32
|
117,200
|
|
|
8/9/2010
|
-1.70 / -4.87%
|
34.60
|
34.70
|
33.00
|
33.20
|
33.20
|
13.96
|
48,800
|
|
|
8/6/2010
|
-0.10 / -0.29%
|
35.80
|
35.80
|
34.60
|
34.90
|
34.90
|
14.67
|
35,500
|
|
|
8/5/2010
|
+0.70 / +2.04%
|
36.70
|
36.70
|
34.60
|
35.00
|
35.00
|
14.71
|
34,100
|
|
|
8/4/2010
|
-1.70 / -4.72%
|
35.10
|
35.10
|
34.00
|
34.30
|
34.30
|
14.42
|
53,200
|
|
|
8/3/2010
|
+0.10 / +0.28%
|
36.90
|
36.90
|
35.80
|
36.00
|
36.00
|
15.13
|
35,000
|
|
|
8/2/2010
|
-1.30 / -3.49%
|
37.20
|
37.20
|
35.70
|
35.90
|
35.90
|
15.09
|
50,500
|
|
|
7/30/2010
|
+0.20 / +0.54%
|
36.50
|
37.80
|
36.50
|
37.20
|
37.20
|
15.64
|
42,900
|
|
|
7/29/2010
|
-0.20 / -0.54%
|
37.50
|
37.50
|
36.70
|
37.00
|
37.00
|
15.55
|
52,200
|
|
|
7/28/2010
|
-1.00 / -2.62%
|
38.10
|
38.10
|
37.00
|
37.20
|
37.20
|
15.64
|
40,500
|
|
|
7/27/2010
|
+0.20 / +0.53%
|
38.40
|
38.60
|
38.10
|
38.20
|
38.20
|
16.06
|
71,600
|
|
|
7/26/2010
|
-0.60 / -1.55%
|
38.50
|
39.00
|
38.00
|
38.00
|
38.00
|
15.97
|
94,100
|
|
|
7/23/2010
|
-0.20 / -0.52%
|
38.60
|
39.00
|
38.10
|
38.60
|
38.60
|
16.23
|
77,500
|
|
|
7/22/2010
|
-0.30 / -0.77%
|
39.10
|
39.10
|
38.10
|
38.80
|
38.80
|
16.31
|
24,800
|
|
|
7/21/2010
|
-1.10 / -2.74%
|
40.00
|
40.00
|
38.90
|
39.10
|
39.10
|
16.44
|
49,400
|
|
|
7/20/2010
|
-0.30 / -0.74%
|
40.80
|
41.00
|
40.00
|
40.20
|
40.20
|
16.90
|
35,200
|
|
|
7/19/2010
|
-0.50 / -1.22%
|
40.00
|
41.00
|
40.00
|
40.50
|
40.50
|
17.02
|
56,800
|
|
|
7/16/2010
|
0.00 / 0.00%
|
42.00
|
42.00
|
40.50
|
41.00
|
41.00
|
17.23
|
72,800
|
|
|