|
Closing price on 1/18/2013
|
|
| Open |
7.00 |
| High |
7.40 |
| Low |
7.00 |
| Volume |
4,400 |
| Split-adjusted Price |
4.71 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2013
|
-0.40 / -5.41%
|
7.00
|
7.40
|
7.00
|
7.00
|
7.01
|
4.71
|
4,400
|
|
|
1/17/2013
|
0.00 / 0.00%
|
7.00
|
7.40
|
7.00
|
7.40
|
7.15
|
4.98
|
600
|
|
|
1/16/2013
|
+0.10 / +1.37%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.45
|
4.98
|
2,000
|
|
|
1/15/2013
|
+0.40 / +5.80%
|
7.20
|
7.30
|
7.00
|
7.30
|
7.18
|
4.91
|
9,300
|
|
|
1/14/2013
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.64
|
3,200
|
|
|
1/11/2013
|
+0.20 / +2.94%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.99
|
4.71
|
9,000
|
|
|
1/10/2013
|
+0.20 / +3.03%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.67
|
4.57
|
8,200
|
|
|
1/9/2013
|
-0.20 / -2.94%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.69
|
4.44
|
30,000
|
|
|
1/8/2013
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.69
|
4.57
|
4,300
|
|
|
1/7/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.64
|
4.51
|
19,600
|
|
|
1/4/2013
|
-0.30 / -4.35%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.66
|
4.44
|
9,100
|
|
|
1/3/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.80
|
4.64
|
3,900
|
|
|
1/2/2013
|
+0.30 / +4.55%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.66
|
4.64
|
16,600
|
|
|
12/28/2012
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.31
|
4.44
|
2,900
|
|
|
12/27/2012
|
-0.40 / -5.88%
|
6.40
|
6.80
|
6.30
|
6.40
|
6.40
|
4.31
|
16,500
|
|
|
12/26/2012
|
+0.10 / +1.49%
|
6.30
|
6.80
|
6.30
|
6.80
|
6.41
|
4.57
|
4,700
|
|
|
12/25/2012
|
+0.40 / +6.35%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.55
|
4.51
|
1,500
|
|
|
12/24/2012
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.27
|
4.24
|
1,600
|
|
|
12/21/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.35
|
4.31
|
1,400
|
|
|
12/20/2012
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4.24
|
100
|
|
|
12/19/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.52
|
4.44
|
6,600
|
|
|
12/18/2012
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.31
|
4.37
|
1,400
|
|
|
12/17/2012
|
-0.30 / -4.48%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.34
|
4.31
|
11,100
|
|
|
12/14/2012
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.30
|
6.70
|
6.49
|
4.51
|
6,500
|
|
|
12/13/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.24
|
4.31
|
2,800
|
|
|
12/12/2012
|
+0.10 / +1.61%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.46
|
4.24
|
3,100
|
|
|
12/11/2012
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.17
|
100
|
|
|
12/10/2012
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.31
|
4.37
|
9,000
|
|
|
12/7/2012
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
4.10
|
4,000
|
|
|
12/6/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.96
|
4.04
|
7,400
|
|
|