|
Closing price on 3/13/2014
|
|
| Open |
8.20 |
| High |
8.50 |
| Low |
7.60 |
| Volume |
15,351 |
| Split-adjusted Price |
4.96 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2014
|
-0.60 / -7.32%
|
8.20
|
8.50
|
7.60
|
7.60
|
7.60
|
4.96
|
15,351
|
|
|
3/12/2014
|
-0.20 / -2.38%
|
8.40
|
9.10
|
8.20
|
8.20
|
8.20
|
5.35
|
24,665
|
|
|
3/11/2014
|
-0.40 / -4.55%
|
9.50
|
9.50
|
8.00
|
8.40
|
8.40
|
5.48
|
20,850
|
|
|
3/10/2014
|
+0.80 / +10.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
5.75
|
81,843
|
|
|
3/7/2014
|
+0.70 / +9.59%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
5.22
|
61,800
|
|
|
3/6/2014
|
+0.60 / +8.96%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
4.77
|
45,500
|
|
|
3/5/2014
|
+0.20 / +3.08%
|
6.50
|
7.10
|
6.50
|
6.70
|
6.70
|
4.37
|
39,700
|
|
|
3/4/2014
|
-0.30 / -4.41%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
4.24
|
9,100
|
|
|
3/3/2014
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
4.44
|
12,900
|
|
|
2/28/2014
|
+0.50 / +7.81%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
4.50
|
10,900
|
|
|
2/27/2014
|
-0.60 / -8.57%
|
7.00
|
7.20
|
6.40
|
6.40
|
6.40
|
4.18
|
42,600
|
|
|
2/26/2014
|
-0.10 / -1.41%
|
7.20
|
7.40
|
7.00
|
7.00
|
7.00
|
4.57
|
7,200
|
|
|
2/25/2014
|
0.00 / 0.00%
|
7.10
|
7.40
|
7.00
|
7.10
|
7.10
|
4.64
|
14,050
|
|
|
2/24/2014
|
+0.30 / +4.41%
|
7.40
|
7.40
|
6.80
|
7.10
|
7.10
|
4.64
|
33,000
|
|
|
2/21/2014
|
+0.20 / +3.03%
|
6.60
|
7.20
|
6.60
|
6.80
|
6.80
|
4.44
|
5,112
|
|
|
2/20/2014
|
-0.40 / -5.71%
|
7.00
|
7.70
|
6.30
|
6.60
|
6.60
|
4.31
|
121,430
|
|
|
2/19/2014
|
0.00 / 0.00%
|
7.40
|
7.70
|
7.00
|
7.00
|
7.00
|
4.57
|
34,700
|
|
|
2/18/2014
|
+0.60 / +9.38%
|
6.40
|
7.00
|
6.40
|
7.00
|
7.00
|
4.57
|
59,325
|
|
|
2/17/2014
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.40
|
4.18
|
4,150
|
|
|
2/14/2014
|
+0.10 / +1.61%
|
6.40
|
6.60
|
6.20
|
6.30
|
6.30
|
4.11
|
10,700
|
|
|
2/13/2014
|
-0.30 / -4.62%
|
6.70
|
6.70
|
6.20
|
6.20
|
6.20
|
4.05
|
13,400
|
|
|
2/12/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
4.24
|
21,300
|
|
|
2/11/2014
|
+0.10 / +1.61%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
4.11
|
57,300
|
|
|
2/10/2014
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.05
|
8,200
|
|
|
2/7/2014
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.10
|
6.30
|
6.30
|
4.11
|
26,109
|
|
|
2/6/2014
|
+0.40 / +6.56%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
4.24
|
3,209
|
|
|
1/27/2014
|
+0.20 / +3.39%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
3.98
|
55,200
|
|
|
1/24/2014
|
+0.10 / +1.72%
|
5.90
|
6.30
|
5.90
|
5.90
|
5.90
|
3.85
|
109,400
|
|
|
1/23/2014
|
+0.10 / +1.75%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
3.79
|
7,600
|
|
|
1/22/2014
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
3.72
|
1,900
|
|
|