|
Closing price on 8/19/2014
|
|
| Open |
13.40 |
| High |
14.00 |
| Low |
13.10 |
| Volume |
628,700 |
| Split-adjusted Price |
8.88 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2014
|
+0.20 / +1.49%
|
13.40
|
14.00
|
13.10
|
13.60
|
13.60
|
8.88
|
628,700
|
|
|
8/18/2014
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.40
|
8.75
|
216,044
|
|
|
8/15/2014
|
-0.70 / -4.96%
|
13.70
|
14.00
|
13.20
|
13.40
|
13.40
|
8.75
|
292,900
|
|
|
8/14/2014
|
+0.20 / +1.44%
|
13.30
|
14.10
|
13.20
|
14.10
|
14.10
|
9.21
|
407,437
|
|
|
8/13/2014
|
+1.20 / +9.45%
|
12.60
|
13.90
|
12.60
|
13.90
|
13.90
|
9.07
|
411,540
|
|
|
8/12/2014
|
+0.50 / +4.10%
|
12.00
|
13.00
|
12.00
|
12.70
|
12.70
|
8.29
|
292,300
|
|
|
8/11/2014
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
7.96
|
114,925
|
|
|
8/8/2014
|
+0.10 / +0.82%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
8.03
|
107,200
|
|
|
8/7/2014
|
-0.10 / -0.81%
|
12.20
|
12.70
|
12.10
|
12.20
|
12.20
|
7.96
|
75,350
|
|
|
8/6/2014
|
-0.20 / -1.60%
|
12.50
|
12.90
|
12.30
|
12.30
|
12.30
|
8.03
|
230,300
|
|
|
8/5/2014
|
+0.20 / +1.63%
|
12.00
|
12.60
|
12.00
|
12.50
|
12.50
|
8.16
|
65,700
|
|
|
8/4/2014
|
+0.40 / +3.36%
|
11.80
|
12.40
|
11.80
|
12.30
|
12.30
|
8.03
|
50,400
|
|
|
8/1/2014
|
-0.30 / -2.46%
|
11.80
|
12.30
|
11.80
|
11.90
|
11.90
|
7.77
|
60,925
|
|
|
7/31/2014
|
+0.10 / +0.83%
|
12.20
|
12.70
|
11.60
|
12.20
|
12.20
|
7.96
|
83,259
|
|
|
7/30/2014
|
0.00 / 0.00%
|
11.00
|
12.20
|
11.00
|
12.10
|
12.10
|
7.90
|
39,541
|
|
|
7/29/2014
|
-0.80 / -6.20%
|
11.70
|
12.80
|
11.70
|
12.10
|
12.10
|
7.90
|
191,821
|
|
|
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
|
|
|