|
Closing price on 1/7/2011
|
|
| Open |
19.30 |
| High |
19.90 |
| Low |
19.30 |
| Volume |
14,600 |
| Split-adjusted Price |
11.15 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2011
|
-0.20 / -1.03%
|
19.30
|
19.90
|
19.30
|
19.30
|
19.50
|
11.15
|
14,600
|
|
|
1/6/2011
|
-0.20 / -1.02%
|
19.40
|
19.60
|
19.30
|
19.50
|
19.38
|
11.27
|
31,800
|
|
|
1/5/2011
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.40
|
19.70
|
19.66
|
11.39
|
32,700
|
|
|
1/4/2011
|
0.00 / 0.00%
|
19.50
|
20.30
|
19.50
|
19.70
|
19.89
|
11.39
|
82,400
|
|
|
12/31/2010
|
+0.30 / +1.55%
|
19.10
|
19.70
|
19.10
|
19.70
|
19.29
|
11.39
|
29,900
|
|
|
12/30/2010
|
-0.30 / -1.52%
|
19.30
|
19.60
|
19.10
|
19.40
|
19.35
|
11.21
|
33,200
|
|
|
12/29/2010
|
-0.80 / -3.90%
|
20.50
|
20.50
|
19.60
|
19.70
|
19.81
|
11.39
|
45,200
|
|
|
12/28/2010
|
+0.50 / +2.50%
|
20.50
|
20.90
|
19.30
|
20.50
|
20.19
|
11.85
|
57,800
|
|
|
12/27/2010
|
+0.50 / +2.56%
|
20.30
|
20.30
|
19.50
|
20.00
|
20.01
|
11.56
|
26,500
|
|
|
12/24/2010
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.30
|
19.50
|
19.86
|
11.27
|
45,800
|
|
|
12/23/2010
|
-0.80 / -3.94%
|
20.40
|
21.70
|
19.30
|
19.50
|
19.92
|
11.27
|
59,700
|
|
|
12/22/2010
|
-0.70 / -3.33%
|
21.00
|
21.00
|
19.80
|
20.30
|
20.41
|
11.73
|
65,600
|
|
|
12/21/2010
|
+0.20 / +0.96%
|
21.60
|
21.60
|
20.30
|
21.00
|
20.80
|
12.14
|
23,600
|
|
|
12/20/2010
|
-0.30 / -1.42%
|
21.20
|
21.20
|
20.50
|
20.80
|
20.92
|
12.02
|
56,100
|
|
|
12/17/2010
|
+1.10 / +5.50%
|
19.10
|
21.30
|
19.10
|
21.10
|
20.89
|
12.19
|
87,700
|
|
|
12/16/2010
|
-1.00 / -4.76%
|
20.10
|
20.30
|
20.00
|
20.00
|
20.04
|
11.56
|
65,000
|
|
|
12/15/2010
|
-0.50 / -2.33%
|
21.00
|
22.70
|
21.00
|
21.00
|
21.52
|
12.14
|
26,600
|
|
|
12/14/2010
|
-1.10 / -4.87%
|
23.90
|
23.90
|
21.20
|
21.50
|
22.26
|
12.43
|
97,800
|
|
|
12/13/2010
|
+0.80 / +3.67%
|
22.60
|
22.60
|
21.40
|
22.60
|
22.46
|
13.06
|
67,300
|
|
|
12/10/2010
|
+0.80 / +3.81%
|
20.60
|
21.80
|
20.50
|
21.80
|
21.20
|
12.60
|
69,800
|
|
|
12/9/2010
|
+1.00 / +5.00%
|
20.50
|
21.70
|
19.40
|
21.00
|
20.37
|
12.14
|
61,600
|
|
|
12/8/2010
|
-0.80 / -3.85%
|
20.00
|
21.60
|
20.00
|
20.00
|
20.47
|
11.56
|
81,200
|
|
|
12/7/2010
|
-0.70 / -3.26%
|
21.00
|
22.50
|
20.80
|
20.80
|
21.51
|
12.02
|
106,400
|
|
|
12/6/2010
|
+0.40 / +1.90%
|
22.50
|
22.50
|
21.50
|
21.50
|
22.28
|
12.43
|
200,400
|
|
|
12/3/2010
|
+0.90 / +4.46%
|
21.00
|
21.10
|
20.90
|
21.10
|
21.06
|
12.19
|
82,800
|
|
|
12/2/2010
|
+1.40 / +7.45%
|
19.50
|
20.40
|
18.50
|
20.20
|
19.82
|
11.67
|
80,100
|
|
|
12/1/2010
|
-1.10 / -5.53%
|
19.00
|
20.40
|
18.80
|
18.80
|
19.49
|
10.87
|
70,800
|
|
|
11/30/2010
|
+0.70 / +3.65%
|
18.20
|
19.90
|
18.20
|
19.90
|
19.67
|
11.50
|
68,600
|
|
|
11/29/2010
|
+1.00 / +5.49%
|
18.30
|
19.30
|
17.90
|
19.20
|
18.61
|
11.10
|
64,100
|
|
|
11/26/2010
|
+0.20 / +1.11%
|
17.80
|
18.80
|
17.30
|
18.20
|
18.08
|
10.52
|
60,000
|
|
|