|
Closing price on 10/23/2014
|
|
| Open |
16.10 |
| High |
16.30 |
| Low |
15.60 |
| Volume |
139,800 |
| Split-adjusted Price |
10.50 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2014
|
-0.50 / -3.11%
|
16.10
|
16.30
|
15.60
|
15.60
|
16.06
|
10.50
|
139,800
|
|
|
10/22/2014
|
+0.50 / +3.21%
|
15.80
|
16.40
|
15.80
|
16.10
|
16.03
|
10.83
|
118,600
|
|
|
10/21/2014
|
-0.40 / -2.50%
|
16.50
|
16.50
|
15.50
|
15.60
|
15.85
|
10.50
|
58,700
|
|
|
10/20/2014
|
+1.20 / +8.11%
|
15.90
|
16.10
|
15.20
|
16.00
|
15.61
|
10.76
|
219,600
|
|
|
10/17/2014
|
+1.30 / +9.63%
|
13.70
|
14.80
|
13.70
|
14.80
|
14.61
|
9.96
|
185,000
|
|
|
10/16/2014
|
-0.80 / -5.59%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.86
|
9.08
|
36,800
|
|
|
10/15/2014
|
0.00 / 0.00%
|
14.10
|
14.30
|
13.90
|
14.30
|
14.05
|
9.62
|
60,000
|
|
|
10/14/2014
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.33
|
9.62
|
95,400
|
|
|
10/13/2014
|
+0.70 / +5.04%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.55
|
9.82
|
169,400
|
|
|
10/10/2014
|
-0.40 / -2.80%
|
14.00
|
14.00
|
13.70
|
13.90
|
13.93
|
9.35
|
41,200
|
|
|
10/9/2014
|
-0.20 / -1.38%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.19
|
9.62
|
32,300
|
|
|
10/8/2014
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.50
|
14.21
|
9.76
|
114,200
|
|
|
10/7/2014
|
+0.10 / +0.69%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.20
|
9.76
|
81,500
|
|
|
10/6/2014
|
+0.20 / +1.41%
|
14.20
|
15.00
|
14.00
|
14.40
|
14.22
|
9.69
|
19,500
|
|
|
10/3/2014
|
0.00 / 0.00%
|
14.20
|
14.60
|
14.20
|
14.20
|
14.33
|
9.55
|
115,100
|
|
|
10/2/2014
|
+0.70 / +5.19%
|
13.50
|
14.20
|
13.30
|
14.20
|
13.99
|
9.55
|
181,200
|
|
|
10/1/2014
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.30
|
13.50
|
13.46
|
9.08
|
26,300
|
|
|
9/30/2014
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.39
|
9.01
|
21,900
|
|
|
9/29/2014
|
+0.50 / +3.88%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.25
|
9.01
|
42,000
|
|
|
9/26/2014
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
8.68
|
41,800
|
|
|
9/25/2014
|
+0.10 / +0.78%
|
12.80
|
13.10
|
12.80
|
13.00
|
12.92
|
8.75
|
48,900
|
|
|
9/24/2014
|
-0.20 / -1.53%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
8.68
|
26,400
|
|
|
9/23/2014
|
-0.30 / -2.24%
|
13.30
|
13.30
|
13.00
|
13.10
|
13.15
|
8.81
|
75,000
|
|
|
9/22/2014
|
+0.50 / +3.88%
|
12.90
|
13.60
|
12.90
|
13.40
|
13.27
|
9.01
|
92,000
|
|
|
9/19/2014
|
-0.10 / -0.77%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.84
|
8.68
|
29,800
|
|
|
9/18/2014
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.80
|
13.00
|
12.96
|
8.75
|
73,100
|
|
|
9/17/2014
|
+0.30 / +2.36%
|
13.30
|
13.30
|
12.80
|
13.00
|
13.04
|
8.75
|
80,900
|
|
|
9/16/2014
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.40
|
12.70
|
12.55
|
8.54
|
25,900
|
|
|
9/15/2014
|
0.00 / 0.00%
|
12.50
|
13.10
|
12.50
|
12.80
|
12.86
|
8.61
|
29,900
|
|
|
9/12/2014
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.61
|
8,800
|
|
|