|
Closing price on 6/2/2015
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.00 |
| Volume |
282,455 |
| Split-adjusted Price |
7.04 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2015
|
-0.30 / -2.88%
|
10.50
|
10.50
|
10.00
|
10.10
|
10.40
|
7.04
|
282,455
|
|
|
6/1/2015
|
+0.10 / +0.97%
|
10.20
|
10.60
|
10.20
|
10.40
|
10.47
|
7.25
|
75,410
|
|
|
5/29/2015
|
-0.60 / -5.50%
|
10.70
|
10.80
|
10.30
|
10.30
|
10.50
|
7.18
|
310,668
|
|
|
5/28/2015
|
-0.10 / -0.91%
|
11.20
|
11.50
|
10.90
|
10.90
|
11.07
|
7.60
|
535,400
|
|
|
5/27/2015
|
-0.30 / -2.65%
|
11.50
|
12.00
|
11.00
|
11.00
|
11.31
|
7.67
|
547,600
|
|
|
5/26/2015
|
+1.00 / +9.71%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.19
|
7.88
|
1,052,337
|
|
|
5/25/2015
|
+0.90 / +9.57%
|
9.10
|
10.30
|
9.10
|
10.30
|
10.18
|
7.18
|
919,235
|
|
|
5/22/2015
|
+0.10 / +1.08%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.30
|
6.55
|
175,668
|
|
|
5/21/2015
|
-0.10 / -1.06%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.29
|
6.48
|
87,959
|
|
|
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
|
|
|