|
Closing price on 7/27/2015
|
|
| Open |
8.30 |
| High |
8.40 |
| Low |
8.20 |
| Volume |
291,120 |
| Split-adjusted Price |
5.72 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2015
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.32
|
5.72
|
291,120
|
|
|
7/24/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.25
|
5.79
|
230,000
|
|
|
7/23/2015
|
-0.30 / -3.49%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.42
|
5.79
|
481,510
|
|
|
7/22/2015
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.59
|
6.00
|
374,100
|
|
|
7/21/2015
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.87
|
6.14
|
146,330
|
|
|
7/20/2015
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.95
|
6.21
|
329,100
|
|
|
7/17/2015
|
+0.30 / +3.37%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.01
|
6.41
|
246,414
|
|
|
7/16/2015
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.95
|
6.21
|
172,300
|
|
|
7/15/2015
|
+0.30 / +3.41%
|
8.90
|
9.40
|
8.90
|
9.10
|
9.18
|
6.34
|
474,986
|
|
|
7/14/2015
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.90
|
6.14
|
477,700
|
|
|
7/13/2015
|
-0.20 / -2.17%
|
9.00
|
9.30
|
8.90
|
9.00
|
9.05
|
6.28
|
757,989
|
|
|
7/10/2015
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.39
|
6.41
|
946,834
|
|
|
7/9/2015
|
+0.10 / +1.08%
|
9.00
|
9.60
|
9.00
|
9.40
|
9.40
|
6.55
|
447,990
|
|
|
7/8/2015
|
-0.10 / -1.06%
|
9.00
|
9.60
|
9.00
|
9.30
|
9.42
|
6.48
|
1,554,601
|
|
|
7/7/2015
|
-0.20 / -2.08%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.51
|
6.55
|
414,563
|
|
|
7/6/2015
|
-0.20 / -2.04%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.61
|
6.69
|
472,524
|
|
|
7/3/2015
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.30
|
9.80
|
9.45
|
6.83
|
1,591,400
|
|
|
7/2/2015
|
+0.40 / +4.40%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.39
|
6.62
|
554,200
|
|
|
7/1/2015
|
-0.30 / -3.19%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.35
|
6.34
|
533,433
|
|
|
6/30/2015
|
-0.30 / -3.09%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.61
|
6.55
|
896,820
|
|
|
6/29/2015
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.77
|
6.76
|
3,734,024
|
|
|
6/26/2015
|
+0.20 / +2.06%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.70
|
6.90
|
581,406
|
|
|
6/25/2015
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.78
|
6.76
|
669,304
|
|
|
6/24/2015
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.80
|
9.90
|
10.00
|
6.90
|
2,472,809
|
|
|
6/23/2015
|
-0.10 / -0.98%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.14
|
7.04
|
589,000
|
|
|
6/22/2015
|
+0.10 / +0.99%
|
9.90
|
10.50
|
9.90
|
10.20
|
10.18
|
7.11
|
727,200
|
|
|
6/19/2015
|
-0.10 / -0.98%
|
9.90
|
10.40
|
9.90
|
10.10
|
10.11
|
7.04
|
534,952
|
|
|
6/18/2015
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.04
|
7.11
|
387,162
|
|
|
6/17/2015
|
-0.30 / -2.94%
|
10.00
|
10.20
|
9.90
|
9.90
|
10.03
|
6.90
|
2,625,810
|
|
|
6/16/2015
|
0.00 / 0.00%
|
10.20
|
10.70
|
10.20
|
10.20
|
10.45
|
7.11
|
1,717,231
|
|
|