|
Closing price on 9/14/2010
|
|
| Open |
27.00 |
| High |
28.00 |
| Low |
27.00 |
| Volume |
16,600 |
| Split-adjusted Price |
11.52 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2010
|
+0.80 / +3.01%
|
27.00
|
28.00
|
27.00
|
27.40
|
27.40
|
11.52
|
16,600
|
|
|
9/13/2010
|
-1.30 / -4.66%
|
28.20
|
28.20
|
26.40
|
26.60
|
26.60
|
11.18
|
55,900
|
|
|
9/10/2010
|
-2.20 / -7.31%
|
29.90
|
29.90
|
27.90
|
27.90
|
27.90
|
11.73
|
94,700
|
|
|
9/9/2010
|
+0.90 / +3.08%
|
29.90
|
30.80
|
28.90
|
30.10
|
30.10
|
12.65
|
60,200
|
|
|
9/8/2010
|
-1.10 / -3.63%
|
29.00
|
29.50
|
28.80
|
29.20
|
29.20
|
12.27
|
79,000
|
|
|
9/7/2010
|
-0.90 / -2.88%
|
31.40
|
31.70
|
30.00
|
30.30
|
30.30
|
12.74
|
55,200
|
|
|
9/6/2010
|
+1.50 / +5.05%
|
28.10
|
31.20
|
28.10
|
31.20
|
31.20
|
13.11
|
68,100
|
|
|
9/1/2010
|
+1.60 / +5.69%
|
29.70
|
29.70
|
27.80
|
29.70
|
29.70
|
12.48
|
85,800
|
|
|
8/31/2010
|
+1.80 / +6.84%
|
27.00
|
28.10
|
27.00
|
28.10
|
28.10
|
11.81
|
96,400
|
|
|
8/30/2010
|
+1.60 / +6.48%
|
25.80
|
26.30
|
25.80
|
26.30
|
26.30
|
11.05
|
31,100
|
|
|
8/27/2010
|
-0.30 / -1.20%
|
25.20
|
25.20
|
24.30
|
24.70
|
24.70
|
10.38
|
23,100
|
|
|
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
|
|
|