|
Closing price on 4/4/2016
|
|
| Open |
5.90 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
715,930 |
| Split-adjusted Price |
4.04 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2016
|
+0.10 / +1.75%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.89
|
4.04
|
715,930
|
|
|
4/1/2016
|
-0.50 / -8.06%
|
6.20
|
6.20
|
5.70
|
5.70
|
6.12
|
3.97
|
741,613
|
|
|
3/31/2016
|
-0.50 / -7.46%
|
6.70
|
6.80
|
6.20
|
6.20
|
6.50
|
4.32
|
752,870
|
|
|
3/30/2016
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.62
|
4.67
|
661,519
|
|
|
3/29/2016
|
+0.20 / +3.17%
|
6.40
|
6.70
|
6.30
|
6.50
|
6.56
|
4.53
|
956,022
|
|
|
3/28/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.27
|
4.39
|
1,407,710
|
|
|
3/25/2016
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
4.39
|
530,030
|
|
|
3/24/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.42
|
4.39
|
956,080
|
|
|
3/23/2016
|
+0.50 / +8.62%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.20
|
4.39
|
1,670,206
|
|
|
3/22/2016
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
4.04
|
299,110
|
|
|
3/21/2016
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
4.11
|
266,500
|
|
|
3/18/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
4.18
|
301,000
|
|
|
3/17/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.07
|
4.18
|
343,117
|
|
|
3/16/2016
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
4.18
|
246,415
|
|
|
3/15/2016
|
-0.10 / -1.64%
|
6.10
|
6.20
|
5.90
|
6.00
|
6.05
|
4.18
|
435,493
|
|
|
3/14/2016
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.18
|
4.25
|
420,950
|
|
|
3/11/2016
|
+0.30 / +5.17%
|
5.80
|
6.30
|
5.80
|
6.10
|
6.08
|
4.25
|
1,116,400
|
|
|
3/10/2016
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.70
|
4.04
|
380,407
|
|
|
3/9/2016
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.80
|
3.97
|
193,090
|
|
|
3/8/2016
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.70
|
4.04
|
249,200
|
|
|
3/7/2016
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.74
|
3.97
|
388,516
|
|
|
3/4/2016
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.81
|
4.04
|
245,435
|
|
|
3/3/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.81
|
4.11
|
466,939
|
|
|
3/2/2016
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.75
|
4.11
|
436,600
|
|
|
3/1/2016
|
+0.20 / +3.70%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.50
|
3.90
|
495,400
|
|
|
2/29/2016
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.48
|
3.77
|
256,023
|
|
|
2/26/2016
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.49
|
3.83
|
100,750
|
|
|
2/25/2016
|
+0.20 / +3.77%
|
5.40
|
5.80
|
5.40
|
5.50
|
5.53
|
3.83
|
850,112
|
|
|
2/24/2016
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.33
|
3.70
|
225,489
|
|
|
2/23/2016
|
-0.20 / -3.70%
|
5.40
|
5.40
|
5.20
|
5.20
|
5.37
|
3.63
|
173,348
|
|
|