|
Closing price on 11/20/2014
|
|
| Open |
13.50 |
| High |
13.90 |
| Low |
13.30 |
| Volume |
382,005 |
| Split-adjusted Price |
9.07 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2014
|
+0.50 / +3.73%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.90
|
9.07
|
382,005
|
|
|
11/19/2014
|
-0.50 / -3.60%
|
13.90
|
13.90
|
13.00
|
13.40
|
13.40
|
8.75
|
413,965
|
|
|
11/18/2014
|
-0.20 / -1.42%
|
14.20
|
14.60
|
13.90
|
13.90
|
13.90
|
9.07
|
1,320,585
|
|
|
11/17/2014
|
+0.60 / +4.44%
|
13.30
|
14.50
|
13.30
|
14.10
|
14.10
|
9.21
|
1,365,980
|
|
|
11/14/2014
|
+0.20 / +1.50%
|
13.60
|
13.60
|
12.80
|
13.50
|
13.50
|
8.81
|
666,800
|
|
|
11/13/2014
|
+0.70 / +5.56%
|
13.00
|
13.70
|
13.00
|
13.30
|
13.30
|
8.68
|
1,131,262
|
|
|
11/12/2014
|
+1.10 / +9.57%
|
11.50
|
12.60
|
11.50
|
12.60
|
12.60
|
8.23
|
1,215,077
|
|
|
11/11/2014
|
-0.10 / -0.86%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.50
|
7.51
|
161,012
|
|
|
11/10/2014
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.60
|
11.60
|
11.60
|
7.57
|
138,820
|
|
|
11/7/2014
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
7.57
|
89,800
|
|
|
11/6/2014
|
+0.10 / +0.87%
|
11.50
|
12.00
|
11.40
|
11.60
|
11.60
|
7.57
|
254,765
|
|
|
11/5/2014
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.00
|
11.50
|
11.50
|
7.51
|
254,200
|
|
|
11/4/2014
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.60
|
7.57
|
248,700
|
|
|
11/3/2014
|
+0.50 / +4.50%
|
11.20
|
12.00
|
11.20
|
11.60
|
11.60
|
7.57
|
234,800
|
|
|
10/31/2014
|
+0.40 / +3.74%
|
11.00
|
11.10
|
10.80
|
11.10
|
11.10
|
7.25
|
110,000
|
|
|
10/30/2014
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.70
|
6.99
|
60,319
|
|
|
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
|
|
|