|
Closing price on 4/4/2014
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.40 |
| Volume |
148,029 |
| Split-adjusted Price |
6.46 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2014
|
+0.80 / +8.79%
|
9.80
|
10.00
|
9.40
|
9.90
|
9.90
|
6.46
|
148,029
|
|
|
4/3/2014
|
-0.70 / -7.14%
|
9.00
|
10.40
|
9.00
|
9.10
|
9.10
|
5.94
|
83,000
|
|
|
4/2/2014
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.40
|
9.80
|
9.80
|
6.40
|
684,546
|
|
|
4/1/2014
|
-0.40 / -3.92%
|
10.80
|
10.80
|
9.80
|
9.80
|
9.80
|
6.40
|
112,244
|
|
|
3/31/2014
|
-0.50 / -4.67%
|
11.00
|
11.50
|
10.00
|
10.20
|
10.20
|
6.66
|
44,606
|
|
|
3/28/2014
|
+0.90 / +9.18%
|
10.50
|
10.70
|
10.10
|
10.70
|
10.70
|
6.99
|
133,700
|
|
|
3/27/2014
|
-0.80 / -7.55%
|
11.00
|
11.00
|
9.70
|
9.80
|
9.80
|
6.40
|
144,415
|
|
|
3/26/2014
|
+0.80 / +8.16%
|
10.00
|
10.70
|
9.80
|
10.60
|
10.60
|
6.92
|
222,500
|
|
|
3/25/2014
|
+0.60 / +6.52%
|
9.90
|
10.10
|
9.30
|
9.80
|
9.80
|
6.40
|
223,180
|
|
|
3/24/2014
|
+0.80 / +9.52%
|
8.40
|
9.20
|
8.40
|
9.20
|
9.20
|
6.01
|
84,060
|
|
|
3/21/2014
|
-0.10 / -1.18%
|
8.60
|
8.80
|
8.20
|
8.40
|
8.40
|
5.48
|
3,233,026
|
|
|
3/20/2014
|
+0.40 / +4.94%
|
8.10
|
8.90
|
8.10
|
8.50
|
8.50
|
5.55
|
348,148
|
|
|
3/19/2014
|
+0.10 / +1.25%
|
8.00
|
8.50
|
8.00
|
8.10
|
8.10
|
5.29
|
49,010
|
|
|
3/18/2014
|
+0.10 / +1.27%
|
8.60
|
8.60
|
7.90
|
8.00
|
8.00
|
5.22
|
30,623
|
|
|
3/17/2014
|
+0.50 / +6.76%
|
7.80
|
8.10
|
7.70
|
7.90
|
7.90
|
5.16
|
93,500
|
|
|
3/14/2014
|
-0.20 / -2.63%
|
8.30
|
8.30
|
7.40
|
7.40
|
7.40
|
4.83
|
45,655
|
|
|
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
|
|
|