|
Closing price on 11/20/2015
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
468,846 |
| Split-adjusted Price |
4.46 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.36
|
4.46
|
468,846
|
|
|
11/19/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.39
|
4.46
|
218,278
|
|
|
11/18/2015
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.45
|
4.53
|
372,455
|
|
|
11/17/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.51
|
4.53
|
438,920
|
|
|
11/16/2015
|
+0.30 / +4.84%
|
6.20
|
6.70
|
6.20
|
6.50
|
6.50
|
4.53
|
696,640
|
|
|
11/13/2015
|
+0.10 / +1.64%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.19
|
4.32
|
494,500
|
|
|
11/12/2015
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.19
|
4.25
|
445,500
|
|
|
11/11/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.36
|
4.39
|
275,400
|
|
|
11/10/2015
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.44
|
4.39
|
212,900
|
|
|
11/9/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.54
|
4.60
|
434,400
|
|
|
11/6/2015
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.65
|
4.60
|
157,300
|
|
|
11/5/2015
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.68
|
4.67
|
286,700
|
|
|
11/4/2015
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.60
|
6.80
|
6.80
|
4.74
|
438,801
|
|
|
11/3/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.00
|
6.60
|
6.40
|
4.60
|
445,700
|
|
|
11/2/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.65
|
4.60
|
305,200
|
|
|
10/30/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.64
|
4.60
|
263,764
|
|
|
10/29/2015
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.70
|
4.60
|
370,100
|
|
|
10/28/2015
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.72
|
4.60
|
379,600
|
|
|
10/27/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.71
|
4.67
|
508,400
|
|
|
10/26/2015
|
-0.30 / -4.29%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.89
|
4.67
|
577,656
|
|
|
10/23/2015
|
0.00 / 0.00%
|
7.00
|
7.20
|
7.00
|
7.00
|
7.08
|
4.88
|
526,300
|
|
|
10/22/2015
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.99
|
4.88
|
755,080
|
|
|
10/21/2015
|
-0.50 / -6.58%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.18
|
4.95
|
1,720,802
|
|
|
10/20/2015
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.59
|
5.30
|
615,515
|
|
|
10/19/2015
|
+0.10 / +1.32%
|
7.60
|
7.80
|
7.50
|
7.70
|
7.67
|
5.37
|
550,725
|
|
|
10/16/2015
|
+0.10 / +1.33%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.68
|
5.30
|
932,662
|
|
|
10/15/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
5.23
|
583,600
|
|
|
10/14/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.49
|
5.23
|
715,700
|
|
|
10/13/2015
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
5.23
|
367,000
|
|
|
10/12/2015
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.54
|
5.23
|
539,500
|
|
|