|
Closing price on 12/8/2008
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
12.80 |
| Volume |
17,800 |
| Split-adjusted Price |
12.80 |
|
|
S96 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2008
|
-1.10 / -7.91%
|
13.50
|
13.50
|
12.80
|
12.80
|
12.80
|
12.80
|
17,800
|
|
|
12/5/2008
|
-0.50 / -3.47%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.83
|
13.90
|
13,700
|
|
|
12/4/2008
|
-0.40 / -2.70%
|
14.60
|
15.00
|
14.30
|
14.40
|
14.40
|
14.40
|
18,200
|
|
|
12/3/2008
|
+0.40 / +2.78%
|
15.20
|
15.60
|
14.60
|
14.80
|
14.80
|
14.80
|
6,000
|
|
|
12/2/2008
|
-0.90 / -5.88%
|
15.50
|
15.50
|
14.40
|
14.40
|
14.40
|
14.40
|
16,600
|
|
|
12/1/2008
|
+0.20 / +1.32%
|
16.00
|
16.00
|
14.40
|
15.30
|
15.30
|
15.30
|
5,400
|
|
|
11/28/2008
|
+1.10 / +7.86%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.05
|
15.10
|
9,400
|
|
|
11/27/2008
|
-0.60 / -4.11%
|
15.00
|
15.00
|
13.90
|
14.00
|
14.00
|
14.00
|
15,700
|
|
|
11/26/2008
|
-1.40 / -8.75%
|
15.20
|
15.50
|
14.60
|
14.60
|
14.60
|
14.60
|
36,300
|
|
|
11/25/2008
|
+0.30 / +1.91%
|
15.80
|
16.00
|
14.80
|
16.00
|
16.00
|
16.00
|
27,100
|
|
|
11/24/2008
|
+0.30 / +1.95%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.70
|
15.70
|
15,900
|
|
|
11/21/2008
|
-0.80 / -4.94%
|
15.10
|
17.10
|
15.10
|
15.40
|
16.20
|
15.40
|
21,500
|
|
|
11/20/2008
|
-1.20 / -6.90%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
30,200
|
|
|
11/19/2008
|
-1.00 / -5.43%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.40
|
17.40
|
53,800
|
|
|
11/18/2008
|
-0.60 / -3.16%
|
18.40
|
19.80
|
18.40
|
18.40
|
18.40
|
18.40
|
47,100
|
|
|
11/17/2008
|
+0.20 / +1.06%
|
20.10
|
20.10
|
18.80
|
19.00
|
19.00
|
19.00
|
90,600
|
|
|
11/14/2008
|
+1.10 / +6.21%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
29,500
|
|
|
11/13/2008
|
+1.00 / +5.99%
|
17.70
|
17.70
|
17.00
|
17.70
|
17.70
|
17.70
|
56,000
|
|
|
11/12/2008
|
-0.60 / -3.47%
|
15.70
|
16.70
|
15.70
|
16.70
|
16.70
|
16.70
|
24,700
|
|
|
11/11/2008
|
+1.00 / +6.13%
|
15.20
|
17.30
|
15.20
|
17.30
|
17.30
|
17.30
|
36,800
|
|
|
11/10/2008
|
0.00 / 0.00%
|
16.30
|
17.20
|
15.60
|
16.30
|
16.30
|
16.30
|
30,700
|
|
|
11/7/2008
|
-0.70 / -4.12%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
5,400
|
|
|
11/6/2008
|
-0.70 / -3.95%
|
17.00
|
18.00
|
17.00
|
17.00
|
17.00
|
17.00
|
26,300
|
|
|
11/5/2008
|
+1.10 / +6.63%
|
17.70
|
17.70
|
17.60
|
17.70
|
17.70
|
17.70
|
22,100
|
|
|
11/4/2008
|
+0.80 / +5.06%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
16.60
|
8,000
|
|
|
11/3/2008
|
-0.20 / -1.25%
|
16.50
|
16.50
|
15.10
|
15.80
|
15.80
|
15.80
|
15,900
|
|
|
10/31/2008
|
+0.60 / +3.90%
|
15.60
|
16.20
|
14.20
|
16.00
|
15.40
|
16.00
|
23,300
|
|
|
10/30/2008
|
+0.10 / +0.65%
|
14.80
|
15.80
|
14.40
|
15.40
|
15.40
|
15.40
|
14,600
|
|
|
10/29/2008
|
+0.30 / +2.00%
|
15.30
|
15.30
|
14.50
|
15.30
|
15.30
|
15.30
|
37,500
|
|
|
10/28/2008
|
-0.20 / -1.32%
|
14.20
|
15.00
|
14.20
|
15.00
|
15.00
|
15.00
|
15,600
|
|
|