|
|
Closing price on 4/1/2015
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
10.90 |
| Volume |
316,843 |
| Split-adjusted Price |
7.95 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2015
|
-0.20 / -1.72%
|
11.40
|
11.50
|
10.90
|
11.40
|
11.14
|
7.95
|
316,843
|
|
|
3/31/2015
|
-0.20 / -1.69%
|
11.40
|
11.80
|
11.40
|
11.60
|
11.68
|
8.09
|
186,612
|
|
|
3/30/2015
|
-0.70 / -5.60%
|
12.20
|
12.30
|
11.80
|
11.80
|
12.12
|
8.23
|
254,304
|
|
|
3/27/2015
|
0.00 / 0.00%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.60
|
8.72
|
366,966
|
|
|
3/26/2015
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.44
|
8.72
|
211,874
|
|
|
3/25/2015
|
-0.10 / -0.79%
|
12.30
|
12.70
|
12.30
|
12.50
|
12.35
|
8.72
|
109,700
|
|
|
3/24/2015
|
+0.10 / +0.80%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.15
|
8.79
|
208,280
|
|
|
3/23/2015
|
-0.20 / -1.57%
|
12.20
|
12.80
|
12.20
|
12.50
|
12.39
|
8.72
|
133,510
|
|
|
3/20/2015
|
+0.20 / +1.60%
|
12.20
|
12.70
|
12.00
|
12.70
|
12.59
|
8.85
|
114,410
|
|
|
3/19/2015
|
-0.30 / -2.34%
|
12.50
|
13.00
|
12.50
|
12.50
|
12.50
|
8.72
|
318,455
|
|
|
3/18/2015
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.50
|
12.80
|
12.80
|
8.92
|
1,217,093
|
|
|
3/17/2015
|
+0.20 / +1.57%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.90
|
8.99
|
1,811,203
|
|
|
3/16/2015
|
+0.20 / +1.60%
|
12.00
|
12.80
|
12.00
|
12.70
|
12.70
|
8.85
|
1,307,273
|
|
|
3/13/2015
|
-0.70 / -5.30%
|
12.50
|
13.00
|
12.40
|
12.50
|
12.50
|
8.72
|
1,037,484
|
|
|
3/12/2015
|
-0.60 / -4.35%
|
13.50
|
13.70
|
13.20
|
13.20
|
13.20
|
9.20
|
474,711
|
|
|
3/11/2015
|
+0.20 / +1.47%
|
13.40
|
13.80
|
13.20
|
13.80
|
13.80
|
9.62
|
803,900
|
|
|
3/10/2015
|
+0.90 / +7.09%
|
12.60
|
13.70
|
12.50
|
13.60
|
13.60
|
9.48
|
1,364,636
|
|
|
3/9/2015
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.60
|
12.70
|
12.70
|
8.85
|
512,109
|
|
|
3/6/2015
|
+0.60 / +4.84%
|
12.40
|
13.00
|
12.20
|
13.00
|
13.00
|
9.06
|
1,183,004
|
|
|
3/5/2015
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
8.65
|
686,210
|
|
|
3/4/2015
|
-0.10 / -0.76%
|
13.00
|
13.20
|
12.80
|
13.00
|
13.00
|
9.06
|
697,787
|
|
|
3/3/2015
|
+0.30 / +2.34%
|
12.50
|
13.20
|
12.50
|
13.10
|
13.10
|
9.13
|
753,828
|
|
|
3/2/2015
|
+0.80 / +6.67%
|
11.80
|
12.90
|
11.80
|
12.80
|
12.80
|
8.92
|
1,296,626
|
|
|
2/27/2015
|
+0.60 / +5.26%
|
11.40
|
12.20
|
11.40
|
12.00
|
12.00
|
8.37
|
1,114,735
|
|
|
2/26/2015
|
+0.20 / +1.79%
|
11.00
|
11.70
|
11.00
|
11.40
|
11.40
|
7.95
|
428,645
|
|
|
2/25/2015
|
-0.50 / -4.27%
|
11.70
|
11.90
|
11.20
|
11.20
|
11.20
|
7.81
|
298,600
|
|
|
2/24/2015
|
+0.40 / +3.54%
|
11.30
|
11.80
|
11.20
|
11.70
|
11.70
|
8.16
|
236,037
|
|
|
2/13/2015
|
-0.10 / -0.88%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.30
|
7.88
|
218,500
|
|
|
2/12/2015
|
+0.80 / +7.55%
|
10.80
|
11.50
|
10.70
|
11.40
|
11.40
|
7.95
|
532,270
|
|
|
2/11/2015
|
+0.10 / +0.95%
|
10.60
|
10.70
|
10.50
|
10.60
|
10.60
|
7.39
|
109,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|