|
Closing price on 1/10/2014
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
4,300 |
| Split-adjusted Price |
7.40 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.79
|
7.40
|
4,300
|
|
|
1/9/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.40
|
9,000
|
|
|
1/8/2014
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.92
|
7.40
|
5,500
|
|
|
1/7/2014
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.60
|
10.90
|
10.77
|
7.33
|
19,200
|
|
|
1/6/2014
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.81
|
7.40
|
4,300
|
|
|
1/3/2014
|
-0.30 / -2.70%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.72
|
7.27
|
2,500
|
|
|
1/2/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.47
|
0
|
|
|
12/31/2013
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.80
|
11.10
|
10.87
|
7.47
|
1,300
|
|
|
12/30/2013
|
-0.10 / -0.88%
|
11.50
|
11.50
|
10.40
|
11.20
|
10.78
|
7.53
|
7,600
|
|
|
12/27/2013
|
-0.10 / -0.88%
|
11.30
|
11.90
|
11.20
|
11.30
|
11.33
|
7.60
|
40,200
|
|
|
12/26/2013
|
-0.30 / -2.56%
|
12.00
|
12.00
|
11.40
|
11.40
|
11.44
|
7.67
|
4,200
|
|
|
12/25/2013
|
-0.70 / -5.65%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.57
|
7.87
|
9,300
|
|
|
12/24/2013
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
8.34
|
0
|
|
|
12/23/2013
|
+0.60 / +5.08%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.41
|
8.34
|
1,600
|
|
|
12/20/2013
|
-0.80 / -6.35%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.89
|
7.94
|
68,500
|
|
|
12/19/2013
|
-0.10 / -0.79%
|
12.10
|
12.60
|
12.00
|
12.60
|
12.10
|
8.48
|
62,400
|
|
|
12/18/2013
|
-0.30 / -2.31%
|
12.40
|
12.90
|
12.30
|
12.70
|
12.47
|
8.54
|
36,100
|
|
|
12/17/2013
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.20
|
13.00
|
12.55
|
8.75
|
33,800
|
|
|
12/16/2013
|
+0.90 / +7.50%
|
12.00
|
12.90
|
12.00
|
12.90
|
12.58
|
8.68
|
35,200
|
|
|
12/13/2013
|
+0.60 / +5.26%
|
12.00
|
12.10
|
11.70
|
12.00
|
11.98
|
8.07
|
36,700
|
|
|
12/12/2013
|
-1.10 / -8.80%
|
12.10
|
12.10
|
11.40
|
11.40
|
11.61
|
7.67
|
53,900
|
|
|
12/11/2013
|
+0.30 / +2.46%
|
12.20
|
12.90
|
12.00
|
12.50
|
12.41
|
8.41
|
41,700
|
|
|
12/10/2013
|
+1.00 / +8.93%
|
11.20
|
12.30
|
11.20
|
12.20
|
12.02
|
8.21
|
103,600
|
|
|
12/9/2013
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.06
|
7.53
|
12,500
|
|
|
12/6/2013
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
7.27
|
30,100
|
|
|
12/5/2013
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.73
|
7.27
|
30,500
|
|
|
12/4/2013
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.74
|
7.27
|
29,700
|
|
|
12/3/2013
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.53
|
7.20
|
29,200
|
|
|
12/2/2013
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.28
|
7.00
|
61,000
|
|
|
11/29/2013
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.25
|
6.93
|
30,400
|
|
|