|
Closing price on 2/9/2015
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.30 |
| Volume |
63,587 |
| Split-adjusted Price |
7.32 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2015
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
7.32
|
63,587
|
|
|
2/6/2015
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
7.25
|
110,300
|
|
|
2/5/2015
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.30
|
7.18
|
64,400
|
|
|
2/4/2015
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.50
|
7.32
|
91,500
|
|
|
2/3/2015
|
-0.50 / -4.63%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
7.18
|
52,993
|
|
|
2/2/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
7.53
|
38,400
|
|
|
1/30/2015
|
-0.20 / -1.82%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.80
|
7.53
|
331,430
|
|
|
1/29/2015
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
7.18
|
277,500
|
|
|
1/28/2015
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
7.25
|
250,200
|
|
|
1/27/2015
|
-0.60 / -5.13%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.10
|
7.25
|
230,800
|
|
|
1/26/2015
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.70
|
7.64
|
252,043
|
|
|
1/23/2015
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.60
|
7.57
|
455,093
|
|
|
1/22/2015
|
-0.30 / -2.54%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.50
|
7.51
|
148,815
|
|
|
1/21/2015
|
+0.50 / +4.42%
|
11.20
|
12.40
|
11.20
|
11.80
|
11.80
|
7.70
|
356,545
|
|
|
1/20/2015
|
+0.30 / +2.73%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.30
|
7.38
|
140,800
|
|
|
1/19/2015
|
-0.30 / -2.65%
|
11.10
|
11.30
|
10.70
|
11.00
|
11.00
|
7.18
|
153,093
|
|
|
1/16/2015
|
-0.10 / -0.88%
|
11.20
|
11.50
|
11.20
|
11.30
|
11.30
|
7.38
|
104,700
|
|
|
1/15/2015
|
+0.10 / +0.88%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.40
|
7.44
|
106,637
|
|
|
1/14/2015
|
+0.10 / +0.89%
|
11.20
|
11.40
|
11.00
|
11.30
|
11.30
|
7.38
|
78,900
|
|
|
1/13/2015
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
7.31
|
206,418
|
|
|
1/12/2015
|
-0.20 / -1.72%
|
11.80
|
11.80
|
11.10
|
11.40
|
11.40
|
7.44
|
151,200
|
|
|
1/9/2015
|
+0.10 / +0.87%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.60
|
7.57
|
161,500
|
|
|
1/8/2015
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.30
|
11.50
|
11.50
|
7.51
|
133,800
|
|
|
1/7/2015
|
0.00 / 0.00%
|
11.40
|
12.00
|
11.40
|
11.60
|
11.60
|
7.57
|
259,408
|
|
|
1/6/2015
|
+0.70 / +6.42%
|
10.60
|
11.60
|
10.50
|
11.60
|
11.60
|
7.57
|
219,504
|
|
|
1/5/2015
|
-0.10 / -0.91%
|
11.00
|
11.20
|
10.60
|
10.90
|
10.90
|
7.12
|
144,100
|
|
|
12/31/2014
|
+0.50 / +4.76%
|
10.60
|
11.30
|
10.40
|
11.00
|
11.00
|
7.18
|
289,208
|
|
|
12/30/2014
|
+0.60 / +6.06%
|
10.00
|
10.50
|
9.10
|
10.50
|
10.50
|
6.85
|
212,500
|
|
|
12/29/2014
|
-1.10 / -10.00%
|
11.00
|
11.10
|
9.90
|
9.90
|
9.90
|
6.46
|
419,300
|
|
|
12/26/2014
|
-0.30 / -2.65%
|
11.30
|
11.40
|
11.00
|
11.00
|
11.00
|
7.18
|
126,300
|
|
|