|
Closing price on 12/14/2015
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
197,700 |
| Split-adjusted Price |
4.32 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2015
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.16
|
4.32
|
197,700
|
|
|
12/11/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.20
|
4.25
|
331,300
|
|
|
12/10/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.23
|
4.32
|
227,301
|
|
|
12/9/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.33
|
4.39
|
250,400
|
|
|
12/8/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.33
|
4.46
|
204,550
|
|
|
12/7/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
4.46
|
151,628
|
|
|
12/4/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.37
|
4.46
|
154,545
|
|
|
12/3/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
4.46
|
177,223
|
|
|
12/2/2015
|
0.00 / 0.00%
|
6.00
|
6.50
|
6.00
|
6.40
|
6.44
|
4.46
|
169,390
|
|
|
12/1/2015
|
+0.10 / +1.59%
|
6.30
|
6.60
|
6.30
|
6.40
|
6.43
|
4.46
|
506,710
|
|
|
11/30/2015
|
-0.30 / -4.55%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.60
|
4.39
|
328,150
|
|
|
11/27/2015
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.80
|
4.60
|
595,533
|
|
|
11/26/2015
|
-0.20 / -2.86%
|
7.00
|
7.20
|
6.80
|
6.80
|
6.98
|
4.74
|
593,654
|
|
|
11/25/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
6.95
|
4.88
|
627,600
|
|
|
11/24/2015
|
+0.20 / +2.94%
|
6.90
|
7.40
|
6.90
|
7.00
|
7.14
|
4.88
|
1,529,947
|
|
|
11/23/2015
|
+0.40 / +6.25%
|
6.50
|
7.00
|
6.50
|
6.80
|
6.74
|
4.74
|
1,311,469
|
|
|
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
|
|
|