|
Closing price on 12/29/2015
|
|
| Open |
5.50 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
263,340 |
| Split-adjusted Price |
3.97 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2015
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.64
|
3.97
|
263,340
|
|
|
12/28/2015
|
-0.20 / -3.39%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.75
|
3.97
|
256,100
|
|
|
12/25/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.93
|
4.11
|
122,100
|
|
|
12/24/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.07
|
4.18
|
174,600
|
|
|
12/23/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.07
|
4.25
|
102,762
|
|
|
12/22/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.25
|
174,989
|
|
|
12/21/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
4.25
|
197,311
|
|
|
12/18/2015
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.32
|
168,300
|
|
|
12/17/2015
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
4.39
|
160,812
|
|
|
12/16/2015
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.29
|
4.32
|
212,600
|
|
|
12/15/2015
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
4.39
|
180,400
|
|
|
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
|
|
|