|
Closing price on 12/10/2014
|
|
| Open |
12.10 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
301,697 |
| Split-adjusted Price |
8.16 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2014
|
+0.50 / +4.17%
|
12.10
|
12.50
|
11.90
|
12.50
|
12.50
|
8.16
|
301,697
|
|
|
12/9/2014
|
-0.90 / -6.98%
|
12.60
|
12.70
|
11.80
|
12.00
|
12.00
|
7.83
|
443,725
|
|
|
12/8/2014
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.80
|
12.90
|
12.90
|
8.42
|
375,000
|
|
|
12/5/2014
|
+0.60 / +4.88%
|
12.30
|
13.00
|
12.30
|
12.90
|
12.90
|
8.42
|
476,754
|
|
|
12/4/2014
|
0.00 / 0.00%
|
12.20
|
12.60
|
12.20
|
12.30
|
12.30
|
8.03
|
453,587
|
|
|
12/3/2014
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
8.03
|
223,100
|
|
|
12/2/2014
|
-0.20 / -1.60%
|
12.50
|
12.60
|
12.30
|
12.30
|
12.30
|
8.03
|
136,768
|
|
|
12/1/2014
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.40
|
12.50
|
12.50
|
8.16
|
146,300
|
|
|
11/28/2014
|
+0.20 / +1.63%
|
12.30
|
13.00
|
12.30
|
12.50
|
12.50
|
8.16
|
405,250
|
|
|
11/27/2014
|
+0.20 / +1.65%
|
12.10
|
12.30
|
11.80
|
12.30
|
12.30
|
8.03
|
310,538
|
|
|
11/26/2014
|
-0.60 / -4.72%
|
12.60
|
12.70
|
11.90
|
12.10
|
12.10
|
7.90
|
370,620
|
|
|
11/25/2014
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.30
|
12.70
|
12.70
|
8.29
|
207,755
|
|
|
11/24/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.90
|
12.70
|
12.70
|
8.29
|
323,700
|
|
|
11/21/2014
|
-1.20 / -8.63%
|
13.40
|
13.80
|
12.70
|
12.70
|
12.70
|
8.29
|
783,100
|
|
|
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
|
|
|