|
Closing price on 11/5/2015
|
|
| Open |
6.80 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
286,700 |
| Split-adjusted Price |
4.67 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/9/2015
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.60
|
7.70
|
7.69
|
5.37
|
587,300
|
|
|
10/8/2015
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.60
|
7.80
|
7.71
|
5.44
|
936,237
|
|
|
10/7/2015
|
+0.10 / +1.32%
|
7.60
|
7.90
|
7.60
|
7.70
|
7.76
|
5.37
|
1,367,529
|
|
|
10/6/2015
|
+0.20 / +2.70%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.55
|
5.30
|
814,506
|
|
|
10/5/2015
|
+0.10 / +1.37%
|
7.40
|
7.70
|
7.40
|
7.40
|
7.57
|
5.16
|
692,010
|
|
|
10/2/2015
|
-0.10 / -1.35%
|
7.50
|
7.50
|
7.30
|
7.30
|
7.42
|
5.09
|
680,230
|
|
|
10/1/2015
|
-0.20 / -2.63%
|
7.70
|
7.70
|
7.30
|
7.40
|
7.43
|
5.16
|
557,400
|
|
|
9/30/2015
|
-0.10 / -1.30%
|
7.80
|
7.80
|
7.60
|
7.60
|
7.71
|
5.30
|
861,500
|
|
|
9/29/2015
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.66
|
5.37
|
1,030,800
|
|
|
9/28/2015
|
-0.30 / -3.70%
|
8.10
|
8.30
|
7.80
|
7.80
|
7.93
|
5.44
|
815,410
|
|
|
9/25/2015
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.13
|
5.65
|
343,700
|
|
|