|
Closing price on 1/27/2015
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
6,600 |
| Split-adjusted Price |
8.27 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2015
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
8.27
|
6,600
|
|
|
1/26/2015
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.59
|
8.51
|
3,600
|
|
|
1/23/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
8.43
|
8,600
|
|
|
1/22/2015
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.49
|
8.35
|
6,500
|
|
|
1/21/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.43
|
0
|
|
|
1/20/2015
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.30
|
8.43
|
10,900
|
|
|
1/19/2015
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.44
|
8.27
|
22,900
|
|
|
1/16/2015
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
8.43
|
2,600
|
|
|
1/15/2015
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
8.51
|
4,300
|
|
|
1/14/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.43
|
6,700
|
|
|
1/13/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.43
|
0
|
|
|
1/12/2015
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
8.43
|
5,500
|
|
|
1/9/2015
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.50
|
8.51
|
14,100
|
|
|
1/8/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.49
|
8.35
|
18,900
|
|
|
1/7/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.35
|
28,500
|
|
|
1/6/2015
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.52
|
8.35
|
5,000
|
|
|
1/5/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.41
|
8.35
|
5,200
|
|
|
12/31/2014
|
+0.10 / +0.96%
|
10.50
|
10.70
|
10.50
|
10.50
|
10.59
|
8.35
|
6,400
|
|
|
12/30/2014
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.24
|
8.27
|
13,900
|
|
|
12/29/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.27
|
11,800
|
|
|
12/26/2014
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.27
|
800
|
|
|
12/25/2014
|
-0.40 / -3.67%
|
10.40
|
10.70
|
10.40
|
10.50
|
10.49
|
8.35
|
13,200
|
|
|
12/24/2014
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.67
|
100
|
|
|
12/23/2014
|
-0.30 / -2.73%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.40
|
8.51
|
5,100
|
|
|
12/22/2014
|
+0.20 / +1.85%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.40
|
8.75
|
30,600
|
|
|
12/19/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.59
|
0
|
|
|
12/18/2014
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.59
|
0
|
|
|
12/17/2014
|
-0.60 / -5.26%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.64
|
8.59
|
31,500
|
|
|
12/16/2014
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.00
|
11.40
|
11.07
|
9.07
|
2,000
|
|
|
12/15/2014
|
-0.10 / -0.88%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.91
|
400
|
|
|