|
Closing price on 10/29/2014
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
130,200 |
| Split-adjusted Price |
7.18 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2014
|
+0.60 / +5.77%
|
10.80
|
11.00
|
10.70
|
11.00
|
11.00
|
7.18
|
130,200
|
|
|
10/28/2014
|
+0.10 / +0.97%
|
10.00
|
10.60
|
9.90
|
10.40
|
10.40
|
6.79
|
180,900
|
|
|
10/27/2014
|
-0.90 / -8.04%
|
11.10
|
11.10
|
10.30
|
10.30
|
10.30
|
6.72
|
149,625
|
|
|
10/24/2014
|
0.00 / 0.00%
|
11.30
|
11.40
|
10.90
|
11.20
|
11.20
|
7.31
|
211,720
|
|
|
10/23/2014
|
-0.30 / -2.61%
|
11.50
|
11.60
|
11.20
|
11.20
|
11.20
|
7.31
|
150,900
|
|
|
10/22/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
7.51
|
134,400
|
|
|
10/21/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
7.51
|
86,345
|
|
|
10/20/2014
|
-0.40 / -3.36%
|
11.90
|
12.20
|
11.50
|
11.50
|
11.50
|
7.51
|
122,100
|
|
|
10/17/2014
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.20
|
11.90
|
11.90
|
7.77
|
155,500
|
|
|
10/16/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.50
|
11.90
|
11.90
|
7.77
|
131,900
|
|
|
10/15/2014
|
+0.40 / +3.45%
|
11.70
|
12.00
|
11.40
|
12.00
|
12.00
|
7.83
|
225,300
|
|
|
10/14/2014
|
-0.50 / -4.13%
|
12.30
|
12.30
|
11.50
|
11.60
|
11.60
|
7.57
|
273,525
|
|
|
10/13/2014
|
-0.10 / -0.82%
|
12.20
|
12.50
|
12.10
|
12.10
|
12.10
|
7.90
|
344,520
|
|
|
10/10/2014
|
-0.70 / -5.43%
|
12.70
|
12.80
|
12.20
|
12.20
|
12.20
|
7.96
|
338,800
|
|
|
10/9/2014
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.80
|
12.90
|
12.90
|
8.42
|
263,500
|
|
|
10/8/2014
|
-0.30 / -2.29%
|
13.20
|
13.30
|
12.50
|
12.80
|
12.80
|
8.36
|
443,558
|
|
|
10/7/2014
|
+0.60 / +4.80%
|
12.70
|
13.50
|
12.70
|
13.10
|
13.10
|
8.55
|
1,005,775
|
|
|
10/6/2014
|
+0.10 / +0.81%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.50
|
8.16
|
454,518
|
|
|
10/3/2014
|
0.00 / 0.00%
|
12.40
|
12.70
|
12.10
|
12.40
|
12.40
|
8.10
|
413,137
|
|
|
10/2/2014
|
+0.60 / +5.08%
|
11.90
|
12.40
|
11.70
|
12.40
|
12.40
|
8.10
|
711,300
|
|
|
10/1/2014
|
+0.60 / +5.36%
|
11.30
|
11.90
|
11.30
|
11.80
|
11.80
|
7.70
|
768,095
|
|
|
9/30/2014
|
-0.10 / -0.88%
|
11.10
|
11.30
|
11.10
|
11.20
|
11.20
|
7.31
|
158,000
|
|
|
9/29/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
7.38
|
195,577
|
|
|
9/26/2014
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.30
|
7.38
|
262,050
|
|
|
9/25/2014
|
+0.30 / +2.65%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.60
|
7.57
|
307,500
|
|
|
9/24/2014
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
7.38
|
240,662
|
|
|
9/23/2014
|
-0.10 / -0.87%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
7.44
|
214,600
|
|
|
9/22/2014
|
-0.10 / -0.86%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.50
|
7.51
|
302,300
|
|
|
9/19/2014
|
-0.40 / -3.33%
|
11.70
|
12.00
|
11.60
|
11.60
|
11.60
|
7.57
|
235,000
|
|
|
9/18/2014
|
+0.20 / +1.69%
|
11.50
|
12.60
|
11.50
|
12.00
|
12.00
|
7.83
|
713,653
|
|
|