|
Closing price on 5/20/2015
|
|
| Open |
8.10 |
| High |
9.40 |
| Low |
8.10 |
| Volume |
154,400 |
| Split-adjusted Price |
6.55 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.80 / +9.30%
|
8.10
|
9.40
|
8.10
|
9.40
|
9.11
|
6.55
|
154,400
|
|
|
5/19/2015
|
+0.40 / +4.88%
|
8.00
|
8.70
|
8.00
|
8.60
|
8.31
|
6.00
|
45,200
|
|
|
5/18/2015
|
-0.40 / -4.65%
|
8.20
|
8.60
|
8.10
|
8.20
|
8.36
|
5.72
|
166,100
|
|
|
5/15/2015
|
-0.50 / -5.49%
|
9.00
|
9.10
|
8.60
|
8.60
|
9.01
|
6.00
|
86,900
|
|
|
5/14/2015
|
-0.40 / -4.21%
|
9.10
|
9.40
|
8.90
|
9.10
|
9.22
|
6.34
|
69,400
|
|
|
5/13/2015
|
+0.50 / +5.56%
|
9.00
|
9.50
|
8.50
|
9.50
|
8.68
|
6.62
|
182,300
|
|
|
5/12/2015
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.05
|
6.28
|
146,200
|
|
|
5/11/2015
|
-0.20 / -2.15%
|
9.00
|
9.40
|
9.00
|
9.10
|
9.24
|
6.34
|
117,600
|
|
|
5/8/2015
|
+0.80 / +9.41%
|
7.70
|
9.30
|
7.70
|
9.30
|
9.23
|
6.48
|
334,860
|
|
|
5/7/2015
|
-0.50 / -5.56%
|
8.90
|
9.20
|
8.50
|
8.50
|
8.95
|
5.93
|
196,600
|
|
|
5/6/2015
|
-1.00 / -10.00%
|
9.60
|
9.90
|
9.00
|
9.00
|
9.51
|
6.28
|
205,610
|
|
|
5/5/2015
|
-0.20 / -1.96%
|
9.20
|
10.20
|
9.20
|
10.00
|
9.68
|
6.97
|
206,850
|
|
|
5/4/2015
|
-1.10 / -9.73%
|
11.00
|
11.30
|
10.20
|
10.20
|
10.54
|
7.11
|
411,600
|
|
|
4/27/2015
|
-0.20 / -1.74%
|
11.40
|
11.50
|
10.40
|
11.30
|
11.40
|
7.88
|
259,900
|
|
|
4/24/2015
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.49
|
8.02
|
156,225
|
|
|
4/23/2015
|
-0.30 / -2.56%
|
11.50
|
12.00
|
10.60
|
11.40
|
11.56
|
7.95
|
198,900
|
|
|
4/22/2015
|
-0.30 / -2.50%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.84
|
8.16
|
220,300
|
|
|
4/21/2015
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
12.00
|
12.06
|
8.37
|
3,422,739
|
|
|
4/20/2015
|
+0.40 / +3.45%
|
11.50
|
12.00
|
11.40
|
12.00
|
11.67
|
8.37
|
613,560
|
|
|
4/17/2015
|
+0.10 / +0.87%
|
11.50
|
11.80
|
11.40
|
11.60
|
11.56
|
8.09
|
322,000
|
|
|
4/16/2015
|
-0.20 / -1.71%
|
11.50
|
11.80
|
11.50
|
11.50
|
11.69
|
8.02
|
196,252
|
|
|
4/15/2015
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.63
|
8.16
|
237,010
|
|
|
4/14/2015
|
-0.30 / -2.50%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.83
|
8.16
|
165,410
|
|
|
4/13/2015
|
-0.30 / -2.44%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.08
|
8.37
|
168,700
|
|
|
4/10/2015
|
+0.20 / +1.65%
|
11.80
|
12.70
|
11.60
|
12.30
|
12.17
|
8.58
|
1,105,051
|
|
|
4/9/2015
|
+0.50 / +4.31%
|
11.40
|
12.30
|
11.20
|
12.10
|
11.70
|
8.44
|
1,570,453
|
|
|
4/8/2015
|
-0.20 / -1.69%
|
11.40
|
11.90
|
11.40
|
11.60
|
11.58
|
8.09
|
973,250
|
|
|
4/7/2015
|
+0.30 / +2.61%
|
11.20
|
11.90
|
11.20
|
11.80
|
11.67
|
8.23
|
146,400
|
|
|
4/6/2015
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.34
|
8.02
|
199,900
|
|
|
4/3/2015
|
-0.20 / -1.71%
|
11.40
|
11.90
|
11.30
|
11.50
|
11.42
|
8.02
|
200,310
|
|
|