|
Closing price on 6/24/2014
|
|
| Open |
13.70 |
| High |
14.50 |
| Low |
13.70 |
| Volume |
148,900 |
| Split-adjusted Price |
9.40 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2014
|
+0.50 / +3.60%
|
13.70
|
14.50
|
13.70
|
14.40
|
14.40
|
9.40
|
148,900
|
|
|
6/23/2014
|
-0.20 / -1.42%
|
13.70
|
14.60
|
13.70
|
13.90
|
13.90
|
9.07
|
127,400
|
|
|
6/20/2014
|
-0.10 / -0.70%
|
13.70
|
14.60
|
13.50
|
14.10
|
14.10
|
9.21
|
149,775
|
|
|
6/19/2014
|
-0.80 / -5.33%
|
14.30
|
14.70
|
13.90
|
14.20
|
14.20
|
9.27
|
223,445
|
|
|
6/18/2014
|
+0.30 / +2.04%
|
15.80
|
15.80
|
14.00
|
15.00
|
15.00
|
9.79
|
421,693
|
|
|
6/17/2014
|
+1.30 / +9.70%
|
13.60
|
14.70
|
13.60
|
14.70
|
14.70
|
9.60
|
322,990
|
|
|
6/16/2014
|
+1.20 / +9.84%
|
12.50
|
13.40
|
12.10
|
13.40
|
13.40
|
8.75
|
159,600
|
|
|
6/13/2014
|
+1.10 / +9.91%
|
11.00
|
12.20
|
11.00
|
12.20
|
12.20
|
7.96
|
170,200
|
|
|
6/12/2014
|
-0.40 / -3.48%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.25
|
100
|
|
|
6/11/2014
|
+0.40 / +3.60%
|
11.00
|
11.70
|
11.00
|
11.50
|
11.50
|
7.51
|
13,800
|
|
|
6/10/2014
|
-0.70 / -5.93%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.10
|
7.25
|
3,600
|
|
|
6/9/2014
|
+0.50 / +4.42%
|
11.20
|
12.00
|
11.20
|
11.80
|
11.80
|
7.70
|
18,300
|
|
|
6/6/2014
|
+0.30 / +2.73%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
7.38
|
10,500
|
|
|
6/5/2014
|
+0.50 / +4.76%
|
10.30
|
11.00
|
10.30
|
11.00
|
11.00
|
7.18
|
10,825
|
|
|
6/4/2014
|
+0.10 / +0.96%
|
10.90
|
10.90
|
10.30
|
10.50
|
10.50
|
6.85
|
6,100
|
|
|
6/3/2014
|
-0.30 / -2.80%
|
10.30
|
10.40
|
10.10
|
10.40
|
10.40
|
6.79
|
20,300
|
|
|
6/2/2014
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
6.99
|
20,000
|
|
|
5/30/2014
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
7.05
|
16,000
|
|
|
5/29/2014
|
-0.60 / -5.22%
|
11.60
|
11.60
|
10.90
|
10.90
|
10.90
|
7.12
|
13,000
|
|
|
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
|
|
|