|
Closing price on 9/9/2015
|
|
| Open |
6.80 |
| High |
7.30 |
| Low |
6.70 |
| Volume |
1,377,807 |
| Split-adjusted Price |
5.02 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2015
|
+0.50 / +7.46%
|
6.80
|
7.30
|
6.70
|
7.20
|
7.00
|
5.02
|
1,377,807
|
|
|
9/8/2015
|
+0.30 / +4.69%
|
6.40
|
6.90
|
6.40
|
6.70
|
6.65
|
4.67
|
813,200
|
|
|
9/7/2015
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.40
|
6.46
|
4.46
|
666,400
|
|
|
9/4/2015
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.29
|
4.46
|
333,500
|
|
|
9/3/2015
|
-0.30 / -4.55%
|
6.60
|
6.70
|
6.20
|
6.30
|
6.45
|
4.39
|
976,900
|
|
|
9/1/2015
|
+0.10 / +1.54%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.62
|
4.60
|
300,200
|
|
|
8/31/2015
|
-0.20 / -2.99%
|
6.70
|
7.00
|
6.50
|
6.50
|
6.72
|
4.53
|
255,016
|
|
|
8/28/2015
|
-0.10 / -1.47%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.78
|
4.67
|
365,655
|
|
|
8/27/2015
|
+0.20 / +3.03%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.89
|
4.74
|
731,711
|
|
|
8/26/2015
|
+0.60 / +10.00%
|
5.40
|
6.60
|
5.40
|
6.60
|
6.29
|
4.60
|
719,475
|
|
|
8/25/2015
|
-0.60 / -9.09%
|
6.00
|
6.60
|
6.00
|
6.00
|
6.17
|
4.18
|
1,126,760
|
|
|
8/24/2015
|
-0.70 / -9.59%
|
7.20
|
7.20
|
6.60
|
6.60
|
6.68
|
4.60
|
745,900
|
|
|
8/21/2015
|
-0.70 / -8.75%
|
8.00
|
8.00
|
7.20
|
7.30
|
7.41
|
5.09
|
772,500
|
|
|
8/20/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.02
|
5.58
|
152,700
|
|
|
8/19/2015
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.13
|
5.58
|
244,900
|
|
|
8/18/2015
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.20
|
5.72
|
110,980
|
|
|
8/17/2015
|
+0.10 / +1.20%
|
8.50
|
8.60
|
8.20
|
8.40
|
8.32
|
5.86
|
175,700
|
|
|
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
|
|
|