|
Closing price on 7/9/2009
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
1,600 |
| Split-adjusted Price |
13.90 |
|
|
S96 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2009
|
-0.40 / -2.80%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.90
|
13.90
|
1,600
|
|
|
7/8/2009
|
+0.20 / +1.42%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
14.30
|
1,700
|
|
|
7/7/2009
|
-0.50 / -3.42%
|
15.00
|
15.00
|
14.10
|
14.10
|
14.10
|
14.10
|
300
|
|
|
7/6/2009
|
+0.40 / +2.82%
|
14.50
|
14.80
|
14.40
|
14.60
|
14.60
|
14.60
|
12,100
|
|
|
7/3/2009
|
+0.40 / +2.90%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.05
|
14.20
|
8,000
|
|
|
7/2/2009
|
+0.80 / +6.15%
|
13.80
|
13.80
|
12.90
|
13.80
|
13.80
|
13.80
|
13,000
|
|
|
7/1/2009
|
-0.40 / -2.99%
|
13.70
|
13.70
|
12.80
|
13.00
|
13.00
|
13.00
|
12,700
|
|
|
6/30/2009
|
-0.40 / -2.90%
|
14.20
|
14.20
|
13.40
|
13.40
|
13.40
|
13.40
|
16,500
|
|
|
6/29/2009
|
-0.90 / -6.12%
|
14.50
|
14.60
|
13.80
|
13.80
|
13.80
|
13.80
|
3,600
|
|
|
6/26/2009
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.30
|
14.70
|
15.00
|
14.70
|
5,500
|
|
|
6/25/2009
|
-0.60 / -3.85%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.00
|
15.00
|
7,300
|
|
|
6/24/2009
|
+1.00 / +6.85%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.60
|
15.60
|
12,300
|
|
|
6/23/2009
|
-1.00 / -6.41%
|
14.60
|
14.70
|
14.60
|
14.60
|
14.60
|
14.60
|
30,900
|
|
|
6/22/2009
|
-0.90 / -5.45%
|
16.80
|
16.80
|
15.60
|
15.60
|
15.60
|
15.60
|
5,400
|
|
|
6/19/2009
|
+0.60 / +3.77%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.70
|
16.50
|
23,400
|
|
|
6/18/2009
|
+0.90 / +6.00%
|
15.90
|
15.90
|
15.00
|
15.90
|
15.90
|
15.90
|
17,800
|
|
|
6/17/2009
|
-0.50 / -3.23%
|
14.50
|
16.00
|
14.50
|
15.00
|
15.00
|
15.00
|
40,400
|
|
|
6/16/2009
|
-1.40 / -8.28%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
15.50
|
27,200
|
|
|
6/15/2009
|
+0.30 / +1.81%
|
16.50
|
17.00
|
16.50
|
16.90
|
16.90
|
16.90
|
26,400
|
|
|
6/12/2009
|
-1.20 / -6.74%
|
18.50
|
18.60
|
16.60
|
16.60
|
17.80
|
16.60
|
41,000
|
|
|
6/11/2009
|
+0.40 / +2.30%
|
18.30
|
18.30
|
17.00
|
17.80
|
17.80
|
17.80
|
18,200
|
|
|
6/10/2009
|
-0.60 / -3.33%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
17.40
|
32,500
|
|
|
6/9/2009
|
-1.00 / -5.26%
|
19.00
|
20.20
|
18.00
|
18.00
|
18.00
|
18.00
|
29,700
|
|
|
6/8/2009
|
+1.20 / +6.74%
|
19.00
|
19.00
|
17.90
|
19.00
|
19.00
|
19.00
|
54,500
|
|
|
6/5/2009
|
+0.90 / +5.33%
|
17.70
|
17.80
|
17.40
|
17.80
|
17.68
|
17.80
|
97,900
|
|
|
6/4/2009
|
+0.90 / +5.63%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.90
|
16.90
|
12,400
|
|
|
6/3/2009
|
-0.90 / -5.33%
|
16.10
|
16.80
|
16.00
|
16.00
|
16.00
|
16.00
|
16,800
|
|
|
6/2/2009
|
+0.70 / +4.32%
|
17.30
|
17.30
|
16.70
|
16.90
|
16.90
|
16.90
|
52,600
|
|
|
6/1/2009
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.10
|
16.20
|
16.20
|
16.20
|
23,900
|
|
|
5/29/2009
|
+0.90 / +5.77%
|
15.90
|
16.50
|
14.70
|
16.50
|
15.60
|
16.50
|
35,100
|
|
|