|
Closing price on 6/15/2017
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.10 |
| Volume |
908,145 |
| Split-adjusted Price |
4.72 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2017
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.10
|
6.50
|
6.43
|
4.72
|
908,145
|
|
|
6/14/2017
|
-0.30 / -4.55%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.44
|
4.58
|
107,674
|
|
|
6/13/2017
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.56
|
4.79
|
109,870
|
|
|
6/12/2017
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.30
|
6.50
|
6.42
|
4.72
|
164,587
|
|
|
6/9/2017
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
4.65
|
493,900
|
|
|
6/8/2017
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.34
|
4.65
|
88,707
|
|
|
6/7/2017
|
+0.20 / +3.23%
|
6.20
|
6.60
|
6.00
|
6.40
|
6.30
|
4.65
|
260,785
|
|
|
6/6/2017
|
+0.20 / +3.33%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.08
|
4.50
|
111,000
|
|
|
6/5/2017
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.02
|
4.36
|
95,287
|
|
|
6/2/2017
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
6.00
|
5.99
|
4.36
|
90,385
|
|
|
6/1/2017
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
5.90
|
4.36
|
120,940
|
|
|
5/31/2017
|
0.00 / 0.00%
|
5.70
|
6.00
|
5.70
|
5.90
|
5.90
|
4.29
|
119,915
|
|
|
5/30/2017
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.70
|
5.90
|
5.94
|
4.29
|
286,357
|
|
|
5/29/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.95
|
4.36
|
173,430
|
|
|
5/26/2017
|
+0.10 / +1.67%
|
5.80
|
6.10
|
5.80
|
6.10
|
5.97
|
4.43
|
257,318
|
|
|
5/25/2017
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.90
|
6.00
|
5.94
|
4.36
|
268,458
|
|
|
5/24/2017
|
+0.50 / +8.93%
|
5.50
|
6.10
|
5.40
|
6.10
|
5.88
|
4.43
|
625,200
|
|
|
5/23/2017
|
-0.30 / -5.08%
|
5.90
|
6.00
|
5.60
|
5.60
|
5.71
|
4.07
|
152,800
|
|
|
5/22/2017
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.80
|
5.90
|
6.01
|
4.29
|
218,455
|
|
|
5/19/2017
|
+0.50 / +9.26%
|
5.40
|
5.90
|
5.20
|
5.90
|
5.63
|
4.29
|
1,225,546
|
|
|
5/18/2017
|
+0.20 / +3.85%
|
5.10
|
5.40
|
5.00
|
5.40
|
5.17
|
3.92
|
158,930
|
|
|
5/17/2017
|
-0.10 / -1.89%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.14
|
3.78
|
142,382
|
|
|
5/16/2017
|
+0.20 / +3.92%
|
5.10
|
5.40
|
5.10
|
5.30
|
5.17
|
3.85
|
197,417
|
|
|
5/15/2017
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.00
|
5.10
|
5.09
|
3.70
|
103,240
|
|
|
5/12/2017
|
+0.10 / +2.00%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.01
|
3.70
|
215,268
|
|
|
5/11/2017
|
-0.10 / -1.96%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
3.63
|
74,630
|
|
|
5/10/2017
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.00
|
3.70
|
56,457
|
|
|
5/9/2017
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.00
|
3.63
|
142,740
|
|
|
5/8/2017
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.99
|
3.63
|
155,230
|
|
|
5/5/2017
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
3.56
|
31,280
|
|
|