|
Closing price on 7/28/2014
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
12.90 |
| Volume |
77,388 |
| Split-adjusted Price |
8.42 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2014
|
-1.40 / -9.79%
|
13.90
|
14.00
|
12.90
|
12.90
|
12.90
|
8.42
|
77,388
|
|
|
7/25/2014
|
-0.40 / -2.72%
|
14.30
|
14.80
|
13.90
|
14.30
|
14.30
|
9.34
|
257,710
|
|
|
7/24/2014
|
0.00 / 0.00%
|
14.00
|
14.80
|
13.80
|
14.70
|
14.70
|
9.60
|
224,400
|
|
|
7/23/2014
|
+0.30 / +2.08%
|
13.80
|
14.90
|
13.80
|
14.70
|
14.70
|
9.60
|
257,475
|
|
|
7/22/2014
|
-1.50 / -9.43%
|
14.40
|
15.40
|
14.40
|
14.40
|
14.40
|
9.40
|
316,051
|
|
|
7/21/2014
|
-1.70 / -9.66%
|
19.00
|
19.00
|
15.90
|
15.90
|
15.90
|
10.38
|
169,330
|
|
|
7/18/2014
|
+0.30 / +1.73%
|
19.00
|
19.00
|
16.70
|
17.60
|
17.60
|
11.49
|
150,725
|
|
|
7/17/2014
|
+1.50 / +9.49%
|
15.90
|
17.30
|
15.10
|
17.30
|
17.30
|
11.29
|
297,768
|
|
|
7/16/2014
|
+0.10 / +0.64%
|
15.30
|
15.90
|
15.30
|
15.80
|
15.80
|
10.32
|
125,577
|
|
|
7/15/2014
|
-0.40 / -2.48%
|
15.60
|
16.20
|
15.50
|
15.70
|
15.70
|
10.25
|
35,300
|
|
|
7/14/2014
|
+0.20 / +1.26%
|
15.90
|
16.20
|
15.70
|
16.10
|
16.10
|
10.51
|
50,218
|
|
|
7/11/2014
|
+0.50 / +3.25%
|
15.60
|
16.30
|
15.20
|
15.90
|
15.90
|
10.38
|
138,198
|
|
|
7/10/2014
|
+0.50 / +3.36%
|
15.00
|
15.60
|
14.50
|
15.40
|
15.40
|
10.05
|
178,692
|
|
|
7/9/2014
|
+0.40 / +2.76%
|
14.30
|
15.00
|
14.30
|
14.90
|
14.90
|
9.73
|
115,275
|
|
|
7/8/2014
|
0.00 / 0.00%
|
14.00
|
14.80
|
14.00
|
14.50
|
14.50
|
9.47
|
10,043
|
|
|
7/7/2014
|
-0.70 / -4.61%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
9.47
|
60,263
|
|
|
7/4/2014
|
+0.70 / +4.83%
|
14.20
|
15.20
|
14.20
|
15.20
|
15.20
|
9.92
|
91,799
|
|
|
7/3/2014
|
+0.10 / +0.69%
|
14.00
|
14.80
|
14.00
|
14.50
|
14.50
|
9.47
|
34,000
|
|
|
7/2/2014
|
0.00 / 0.00%
|
14.10
|
14.80
|
14.00
|
14.40
|
14.40
|
9.40
|
52,114
|
|
|
7/1/2014
|
-0.60 / -4.00%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.40
|
9.40
|
38,410
|
|
|
6/30/2014
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.80
|
15.00
|
15.00
|
9.79
|
43,743
|
|
|
6/27/2014
|
+0.70 / +4.73%
|
14.50
|
15.90
|
14.50
|
15.50
|
15.50
|
10.12
|
86,945
|
|
|
6/26/2014
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.80
|
9.66
|
16,963
|
|
|
6/25/2014
|
+0.40 / +2.78%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
9.66
|
132,400
|
|
|
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
|
|
|