|
Closing price on 3/20/2015
|
|
| Open |
12.20 |
| High |
12.70 |
| Low |
12.00 |
| Volume |
114,410 |
| Split-adjusted Price |
8.47 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
+0.20 / +1.60%
|
12.20
|
12.70
|
12.00
|
12.70
|
12.59
|
8.47
|
114,410
|
|
|
3/19/2015
|
-0.30 / -2.34%
|
12.50
|
13.00
|
12.50
|
12.50
|
12.50
|
8.34
|
318,455
|
|
|
3/18/2015
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.80
|
8.54
|
1,217,093
|
|
|
3/17/2015
|
+0.20 / +1.57%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.90
|
8.61
|
1,811,203
|
|
|
3/16/2015
|
+0.20 / +1.60%
|
12.00
|
12.80
|
12.00
|
12.70
|
12.70
|
8.47
|
1,307,273
|
|
|
3/13/2015
|
-0.70 / -5.30%
|
12.50
|
13.00
|
12.40
|
12.50
|
12.50
|
8.34
|
1,037,484
|
|
|
3/12/2015
|
-0.60 / -4.35%
|
13.50
|
13.70
|
13.20
|
13.20
|
13.20
|
8.81
|
474,711
|
|
|
3/11/2015
|
+0.20 / +1.47%
|
13.40
|
13.80
|
13.20
|
13.80
|
13.80
|
9.21
|
803,900
|
|
|
3/10/2015
|
+0.90 / +7.09%
|
12.60
|
13.70
|
12.50
|
13.60
|
13.60
|
9.07
|
1,364,636
|
|
|
3/9/2015
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.70
|
8.47
|
512,109
|
|
|
3/6/2015
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.20
|
13.00
|
13.00
|
8.67
|
1,183,004
|
|
|
3/5/2015
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
8.27
|
686,210
|
|
|
3/4/2015
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.00
|
8.67
|
697,787
|
|
|
3/3/2015
|
+0.30 / +2.34%
|
12.50
|
13.20
|
12.50
|
13.10
|
13.10
|
8.74
|
753,828
|
|
|
3/2/2015
|
+0.80 / +6.67%
|
11.80
|
12.90
|
11.80
|
12.80
|
12.80
|
8.54
|
1,296,626
|
|
|
2/27/2015
|
+0.60 / +5.26%
|
11.40
|
12.20
|
11.40
|
12.00
|
12.00
|
8.01
|
1,114,735
|
|
|
2/26/2015
|
+0.20 / +1.79%
|
11.00
|
11.70
|
11.00
|
11.40
|
11.40
|
7.61
|
428,645
|
|
|
2/25/2015
|
-0.50 / -4.27%
|
11.70
|
11.90
|
11.20
|
11.20
|
11.20
|
7.47
|
298,600
|
|
|
2/24/2015
|
+0.40 / +3.54%
|
11.30
|
11.80
|
11.20
|
11.70
|
11.70
|
7.81
|
236,037
|
|
|
2/13/2015
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
7.54
|
218,500
|
|
|
2/12/2015
|
+0.80 / +7.55%
|
10.80
|
11.50
|
10.70
|
11.40
|
11.40
|
7.61
|
532,270
|
|
|
2/11/2015
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
7.07
|
109,200
|
|
|
2/10/2015
|
0.00 / 0.00%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.50
|
7.01
|
99,201
|
|
|
2/9/2015
|
+0.10 / +0.96%
|
10.80
|
10.80
|
10.30
|
10.50
|
10.50
|
7.01
|
63,587
|
|
|
2/6/2015
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
6.94
|
110,300
|
|
|
2/5/2015
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.10
|
10.30
|
10.30
|
6.87
|
64,400
|
|
|
2/4/2015
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.00
|
10.50
|
10.50
|
7.01
|
91,500
|
|
|
2/3/2015
|
-0.50 / -4.63%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
6.87
|
52,993
|
|
|
2/2/2015
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
7.21
|
38,400
|
|
|
1/30/2015
|
-0.20 / -1.82%
|
11.00
|
11.30
|
10.80
|
10.80
|
10.80
|
7.21
|
331,430
|
|
|