|
Closing price on 5/5/2016
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.40 |
| Volume |
311,662 |
| Split-adjusted Price |
3.77 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2016
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.42
|
3.77
|
311,662
|
|
|
5/4/2016
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.45
|
3.77
|
217,690
|
|
|
4/29/2016
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.70
|
3.90
|
471,662
|
|
|
4/28/2016
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.62
|
4.04
|
158,762
|
|
|
4/27/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.60
|
5.80
|
5.74
|
4.04
|
234,110
|
|
|
4/26/2016
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.61
|
4.04
|
316,475
|
|
|
4/25/2016
|
-0.10 / -1.75%
|
5.60
|
5.70
|
5.50
|
5.60
|
5.59
|
3.90
|
558,335
|
|
|
4/22/2016
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.66
|
3.97
|
741,460
|
|
|
4/21/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.75
|
4.04
|
444,100
|
|
|
4/20/2016
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.85
|
4.04
|
507,000
|
|
|
4/19/2016
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.86
|
4.11
|
1,933,100
|
|
|
4/15/2016
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.02
|
4.18
|
206,281
|
|
|
4/14/2016
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.09
|
4.25
|
267,560
|
|
|
4/13/2016
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.07
|
4.18
|
529,540
|
|
|
4/12/2016
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.19
|
4.25
|
434,506
|
|
|
4/11/2016
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.30
|
6.36
|
4.39
|
654,385
|
|
|
4/8/2016
|
+0.30 / +5.00%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.10
|
4.39
|
517,820
|
|
|
4/7/2016
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.00
|
6.10
|
4.18
|
499,360
|
|
|
4/6/2016
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
4.18
|
399,137
|
|
|
4/5/2016
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.70
|
5.90
|
5.80
|
4.11
|
314,170
|
|
|
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
|
|
|