|
Closing price on 8/14/2015
|
|
| Open |
8.20 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
814,600 |
| Split-adjusted Price |
5.79 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2015
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.35
|
5.79
|
814,600
|
|
|
8/13/2015
|
-0.30 / -3.53%
|
8.40
|
8.50
|
8.10
|
8.20
|
8.32
|
5.72
|
337,549
|
|
|
8/12/2015
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.35
|
5.93
|
143,700
|
|
|
8/11/2015
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.40
|
5.86
|
464,500
|
|
|
8/10/2015
|
-0.20 / -2.33%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.52
|
5.86
|
1,940,560
|
|
|
8/7/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.52
|
6.00
|
129,350
|
|
|
8/6/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.65
|
6.00
|
286,600
|
|
|
8/5/2015
|
+0.40 / +4.88%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.52
|
6.00
|
370,063
|
|
|
8/4/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.32
|
5.72
|
165,018
|
|
|
8/3/2015
|
-0.20 / -2.38%
|
8.30
|
8.50
|
8.20
|
8.20
|
8.31
|
5.72
|
282,800
|
|
|
7/31/2015
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.60
|
5.86
|
290,600
|
|
|
7/30/2015
|
+0.60 / +7.50%
|
8.10
|
8.80
|
8.10
|
8.60
|
8.48
|
6.00
|
480,418
|
|
|
7/29/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.11
|
5.58
|
215,755
|
|
|
7/28/2015
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.20
|
5.58
|
538,905
|
|
|
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
|
|
|