|
Closing price on 9/7/2016
|
|
| Open |
4.70 |
| High |
4.70 |
| Low |
4.50 |
| Volume |
203,918 |
| Split-adjusted Price |
3.27 |
|
|
S99 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2016
|
-0.30 / -6.25%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.60
|
3.27
|
203,918
|
|
|
9/6/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
3.49
|
81,000
|
|
|
9/5/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.80
|
4.83
|
3.49
|
212,500
|
|
|
9/1/2016
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.70
|
3.49
|
698,800
|
|
|
8/31/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.57
|
3.34
|
75,055
|
|
|
8/30/2016
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.57
|
3.27
|
151,000
|
|
|
8/29/2016
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.67
|
3.34
|
145,700
|
|
|
8/26/2016
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.64
|
3.41
|
61,306
|
|
|
8/25/2016
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.54
|
3.27
|
163,900
|
|
|
8/24/2016
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
3.27
|
38,111
|
|
|
8/23/2016
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.56
|
3.34
|
49,400
|
|
|
8/22/2016
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.59
|
3.27
|
107,852
|
|
|
8/19/2016
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.60
|
3.41
|
248,610
|
|
|
8/18/2016
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
3.34
|
106,900
|
|
|
8/17/2016
|
-0.20 / -4.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.70
|
3.41
|
92,800
|
|
|
8/16/2016
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.82
|
3.56
|
53,900
|
|
|
8/15/2016
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
3.49
|
92,390
|
|
|
8/12/2016
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.90
|
3.49
|
678,235
|
|
|
8/11/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.82
|
3.56
|
70,010
|
|
|
8/10/2016
|
+0.20 / +4.26%
|
4.80
|
4.90
|
4.70
|
4.90
|
4.83
|
3.56
|
62,670
|
|
|
8/9/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.76
|
3.41
|
169,620
|
|
|
8/8/2016
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.60
|
4.70
|
4.77
|
3.41
|
144,400
|
|
|
8/5/2016
|
-0.10 / -2.04%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.79
|
3.49
|
118,710
|
|
|
8/4/2016
|
-0.10 / -2.00%
|
5.00
|
5.00
|
4.80
|
4.90
|
4.83
|
3.56
|
173,385
|
|
|
8/3/2016
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
3.49
|
194,162
|
|
|
8/2/2016
|
-0.20 / -3.85%
|
5.20
|
5.20
|
5.00
|
5.00
|
5.10
|
3.49
|
203,870
|
|
|
8/1/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.24
|
3.63
|
258,010
|
|
|
7/29/2016
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.19
|
3.63
|
182,795
|
|
|
7/28/2016
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.22
|
3.63
|
177,300
|
|
|
7/27/2016
|
-0.20 / -3.70%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.28
|
3.63
|
161,795
|
|
|