Closing price on 9/26/2014
|
|
Open |
11.50 |
High |
11.60 |
Low |
11.30 |
Volume |
262,050 |
Split-adjusted Price |
7.38 |
|
|
S99 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2014
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.30
|
7.38
|
262,050
|
|
9/25/2014
|
+0.30 / +2.65%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.60
|
7.57
|
307,500
|
|
9/24/2014
|
-0.10 / -0.88%
|
11.30
|
11.50
|
11.20
|
11.30
|
11.30
|
7.38
|
240,662
|
|
9/23/2014
|
-0.10 / -0.87%
|
11.30
|
11.60
|
11.30
|
11.40
|
11.40
|
7.44
|
214,600
|
|
9/22/2014
|
-0.10 / -0.86%
|
11.60
|
12.00
|
11.50
|
11.50
|
11.50
|
7.51
|
302,300
|
|
9/19/2014
|
-0.40 / -3.33%
|
11.70
|
12.00
|
11.60
|
11.60
|
11.60
|
7.57
|
235,000
|
|
9/18/2014
|
+0.20 / +1.69%
|
11.50
|
12.60
|
11.50
|
12.00
|
12.00
|
7.83
|
713,653
|
|
9/17/2014
|
+0.20 / +1.72%
|
11.30
|
12.00
|
11.30
|
11.80
|
11.80
|
7.70
|
571,200
|
|
9/16/2014
|
-0.10 / -0.85%
|
11.50
|
11.60
|
11.00
|
11.60
|
11.60
|
7.57
|
604,384
|
|
9/15/2014
|
-0.70 / -5.65%
|
12.20
|
12.30
|
11.40
|
11.70
|
11.70
|
7.64
|
620,810
|
|
9/12/2014
|
0.00 / 0.00%
|
12.20
|
13.00
|
12.20
|
12.40
|
12.40
|
8.10
|
747,662
|
|
9/11/2014
|
+1.10 / +9.73%
|
11.20
|
12.40
|
11.20
|
12.40
|
12.40
|
8.10
|
742,528
|
|
9/10/2014
|
-0.50 / -4.24%
|
11.00
|
11.50
|
10.70
|
11.30
|
11.30
|
7.38
|
1,747,392
|
|
9/9/2014
|
-0.80 / -6.35%
|
12.60
|
12.60
|
11.60
|
11.80
|
11.80
|
7.70
|
532,102
|
|
9/8/2014
|
-0.40 / -3.08%
|
13.00
|
13.40
|
12.60
|
12.60
|
12.60
|
8.23
|
400,357
|
|
9/5/2014
|
+0.20 / +1.56%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
8.49
|
370,240
|
|
9/4/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.50
|
12.80
|
12.80
|
8.36
|
219,503
|
|
9/3/2014
|
+0.50 / +4.07%
|
12.20
|
13.00
|
12.20
|
12.80
|
12.80
|
8.36
|
374,280
|
|
8/29/2014
|
-0.40 / -3.15%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.30
|
8.03
|
280,462
|
|
8/28/2014
|
+0.10 / +0.79%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.70
|
8.29
|
457,700
|
|
8/27/2014
|
-0.60 / -4.55%
|
13.20
|
13.20
|
12.40
|
12.60
|
12.60
|
8.23
|
449,750
|
|
8/26/2014
|
+0.10 / +0.76%
|
12.90
|
13.20
|
12.80
|
13.20
|
13.20
|
8.62
|
315,289
|
|
8/25/2014
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.80
|
13.10
|
13.10
|
8.55
|
248,555
|
|
8/22/2014
|
-0.30 / -2.26%
|
13.00
|
13.20
|
12.70
|
13.00
|
13.00
|
8.49
|
681,984
|
|
8/21/2014
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.70
|
13.30
|
13.30
|
8.68
|
468,478
|
|
8/20/2014
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.20
|
13.30
|
13.30
|
8.68
|
216,316
|
|
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
|
|
|