|
Closing price on 1/20/2016
|
|
| Open |
4.90 |
| High |
5.00 |
| Low |
4.70 |
| Volume |
269,800 |
| Split-adjusted Price |
3.42 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2016
|
+0.10 / +2.08%
|
4.90
|
5.00
|
4.70
|
4.90
|
4.80
|
3.42
|
269,800
|
|
|
1/19/2016
|
+0.10 / +2.13%
|
4.60
|
4.90
|
4.60
|
4.80
|
4.84
|
3.35
|
469,202
|
|
|
1/18/2016
|
-0.40 / -7.84%
|
5.00
|
5.00
|
4.60
|
4.70
|
4.76
|
3.28
|
628,386
|
|
|
1/15/2016
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.09
|
3.56
|
226,700
|
|
|
1/14/2016
|
-0.20 / -3.77%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.14
|
3.56
|
206,800
|
|
|
1/13/2016
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.37
|
3.70
|
129,157
|
|
|
1/12/2016
|
+0.40 / +8.16%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.14
|
3.70
|
412,300
|
|
|
1/11/2016
|
-0.20 / -3.92%
|
5.10
|
5.20
|
4.90
|
4.90
|
5.10
|
3.42
|
234,000
|
|
|
1/8/2016
|
-0.30 / -5.56%
|
5.30
|
5.40
|
5.10
|
5.10
|
5.40
|
3.56
|
422,675
|
|
|
1/7/2016
|
-0.40 / -6.90%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.55
|
3.77
|
364,100
|
|
|
1/6/2016
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.73
|
4.04
|
316,945
|
|
|
1/5/2016
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.60
|
5.70
|
5.70
|
3.97
|
139,399
|
|
|
1/4/2016
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.86
|
3.97
|
197,447
|
|
|
12/31/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.86
|
4.04
|
117,100
|
|
|
12/30/2015
|
+0.10 / +1.75%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.93
|
4.04
|
114,900
|
|
|
12/29/2015
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.64
|
3.97
|
263,340
|
|
|
12/28/2015
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.75
|
3.97
|
256,100
|
|
|
12/25/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.93
|
4.11
|
122,100
|
|
|
12/24/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.07
|
4.18
|
174,600
|
|
|
12/23/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
4.25
|
102,762
|
|
|
12/22/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.25
|
174,989
|
|
|
12/21/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
4.25
|
197,311
|
|
|
12/18/2015
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.32
|
168,300
|
|
|
12/17/2015
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
4.39
|
160,812
|
|
|
12/16/2015
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.29
|
4.32
|
212,600
|
|
|
12/15/2015
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
4.39
|
180,400
|
|
|
12/14/2015
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.16
|
4.32
|
197,700
|
|
|
12/11/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.20
|
4.25
|
331,300
|
|
|
12/10/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
4.32
|
227,301
|
|
|
12/9/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.33
|
4.39
|
250,400
|
|
|