|
Closing price on 9/28/2010
|
|
| Open |
28.00 |
| High |
28.30 |
| Low |
27.60 |
| Volume |
27,400 |
| Split-adjusted Price |
11.73 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
+0.10 / +0.36%
|
28.00
|
28.30
|
27.60
|
27.90
|
27.90
|
11.73
|
27,400
|
|
|
9/27/2010
|
+0.40 / +1.46%
|
28.20
|
28.20
|
27.40
|
27.80
|
27.80
|
11.69
|
9,800
|
|
|
9/24/2010
|
+0.30 / +1.11%
|
27.70
|
27.90
|
27.00
|
27.40
|
27.40
|
11.52
|
8,300
|
|
|
9/23/2010
|
-0.80 / -2.87%
|
27.60
|
27.60
|
26.40
|
27.10
|
27.10
|
11.39
|
40,000
|
|
|
9/22/2010
|
+0.30 / +1.09%
|
28.50
|
28.50
|
27.60
|
27.90
|
27.90
|
11.73
|
18,200
|
|
|
9/21/2010
|
-1.10 / -3.83%
|
28.10
|
28.90
|
27.60
|
27.60
|
27.60
|
11.60
|
24,800
|
|
|
9/20/2010
|
-0.20 / -0.69%
|
29.80
|
30.20
|
28.70
|
28.70
|
28.70
|
12.06
|
48,700
|
|
|
9/17/2010
|
+1.80 / +6.64%
|
28.20
|
28.90
|
27.60
|
28.90
|
28.90
|
12.15
|
78,200
|
|
|
9/16/2010
|
0.00 / 0.00%
|
27.50
|
27.50
|
26.90
|
27.10
|
27.10
|
11.39
|
17,600
|
|
|
9/15/2010
|
-0.30 / -1.09%
|
27.40
|
27.40
|
26.60
|
27.10
|
27.10
|
11.39
|
28,800
|
|
|
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
|
|
|