|
Closing price on 5/28/2014
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
27,800 |
| Split-adjusted Price |
7.51 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.50
|
7.51
|
27,800
|
|
|
5/27/2014
|
+1.00 / +9.80%
|
10.30
|
11.20
|
10.30
|
11.20
|
11.20
|
7.31
|
74,300
|
|
|
5/26/2014
|
+0.90 / +9.68%
|
9.50
|
10.20
|
9.50
|
10.20
|
10.20
|
6.66
|
354,050
|
|
|
5/23/2014
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
6.07
|
250
|
|
|
5/22/2014
|
-0.60 / -6.00%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
6.14
|
6,300
|
|
|
5/21/2014
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.50
|
10.00
|
10.00
|
6.53
|
4,420
|
|
|
5/20/2014
|
+0.50 / +5.26%
|
9.20
|
10.00
|
9.00
|
10.00
|
10.00
|
6.53
|
4,380
|
|
|
5/19/2014
|
+0.80 / +9.20%
|
8.70
|
9.50
|
8.70
|
9.50
|
9.50
|
6.20
|
10,110
|
|
|
5/16/2014
|
0.00 / 0.00%
|
8.80
|
9.40
|
8.70
|
8.70
|
8.70
|
5.68
|
49,690
|
|
|
5/15/2014
|
-0.80 / -8.42%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
5.68
|
13,500
|
|
|
5/14/2014
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.00
|
9.50
|
9.50
|
6.20
|
1,900
|
|
|
5/13/2014
|
-0.10 / -1.09%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
5.94
|
10,200
|
|
|
5/12/2014
|
-0.20 / -2.13%
|
9.20
|
9.20
|
8.90
|
9.20
|
9.20
|
6.01
|
1,291,500
|
|
|
5/9/2014
|
+0.80 / +9.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.40
|
6.14
|
5,700
|
|
|
5/8/2014
|
-0.90 / -9.47%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.60
|
5.61
|
74,500
|
|
|
5/7/2014
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
6.20
|
10,000
|
|
|
5/6/2014
|
-0.60 / -6.00%
|
9.90
|
9.90
|
9.30
|
9.40
|
9.40
|
6.14
|
9,893
|
|
|
5/5/2014
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
6.53
|
1,000
|
|
|
4/29/2014
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
6.59
|
1,318,857
|
|
|
4/28/2014
|
+0.10 / +1.00%
|
10.00
|
10.50
|
10.00
|
10.10
|
10.10
|
6.59
|
439,100
|
|
|
4/25/2014
|
+0.50 / +5.26%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.00
|
6.53
|
1,094,675
|
|
|
4/24/2014
|
-0.10 / -1.04%
|
9.50
|
10.10
|
9.50
|
9.50
|
9.50
|
6.20
|
174,900
|
|
|
4/23/2014
|
+0.10 / +1.05%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.60
|
6.27
|
40,400
|
|
|
4/22/2014
|
+0.20 / +2.15%
|
8.60
|
10.20
|
8.60
|
9.50
|
9.50
|
6.20
|
36,400
|
|
|
4/21/2014
|
-0.80 / -7.92%
|
9.70
|
10.00
|
9.20
|
9.30
|
9.30
|
6.07
|
9,100
|
|
|
4/18/2014
|
+0.70 / +7.45%
|
9.30
|
10.10
|
9.30
|
10.10
|
10.10
|
6.59
|
21,950
|
|
|
4/17/2014
|
+0.10 / +1.08%
|
9.30
|
10.20
|
9.30
|
9.40
|
9.40
|
6.14
|
96,304
|
|
|
4/16/2014
|
-0.60 / -6.06%
|
9.90
|
10.00
|
9.30
|
9.30
|
9.30
|
6.07
|
77,996
|
|
|
4/15/2014
|
+0.20 / +2.06%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
6.46
|
79,900
|
|
|
4/14/2014
|
-0.10 / -1.02%
|
9.10
|
10.10
|
9.10
|
9.70
|
9.70
|
6.33
|
163,300
|
|
|