|
Closing price on 11/24/2014
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
16,700 |
| Split-adjusted Price |
9.79 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2014
|
-0.10 / -0.81%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.15
|
9.79
|
16,700
|
|
|
11/21/2014
|
-0.30 / -2.36%
|
12.70
|
12.80
|
12.00
|
12.40
|
12.32
|
9.87
|
21,700
|
|
|
11/20/2014
|
+0.40 / +3.25%
|
12.30
|
12.80
|
12.30
|
12.70
|
12.55
|
10.10
|
10,600
|
|
|
11/19/2014
|
-0.30 / -2.38%
|
12.20
|
12.40
|
12.00
|
12.30
|
12.16
|
9.79
|
21,200
|
|
|
11/18/2014
|
-0.10 / -0.79%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.27
|
10.02
|
700
|
|
|
11/17/2014
|
+0.50 / +4.10%
|
11.80
|
12.70
|
11.80
|
12.70
|
12.08
|
10.10
|
22,400
|
|
|
11/14/2014
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.20
|
11.98
|
9.71
|
14,400
|
|
|
11/13/2014
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.20
|
12.20
|
12.27
|
9.71
|
18,100
|
|
|
11/12/2014
|
+0.60 / +5.13%
|
11.80
|
12.30
|
11.70
|
12.30
|
11.93
|
9.79
|
84,600
|
|
|
11/11/2014
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.81
|
9.31
|
10,800
|
|
|
11/10/2014
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.83
|
9.39
|
46,300
|
|
|
11/7/2014
|
-0.10 / -0.83%
|
11.90
|
12.00
|
11.90
|
11.90
|
12.00
|
9.47
|
32,600
|
|
|
11/6/2014
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.97
|
9.55
|
36,500
|
|
|
11/5/2014
|
-0.10 / -0.82%
|
12.30
|
12.30
|
12.00
|
12.10
|
12.03
|
9.63
|
35,600
|
|
|
11/4/2014
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.13
|
9.71
|
74,900
|
|
|
11/3/2014
|
-0.30 / -2.40%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.28
|
9.71
|
62,700
|
|
|
10/31/2014
|
+0.20 / +1.63%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.34
|
9.94
|
38,300
|
|
|
10/30/2014
|
-2.60 / -17.45%
|
12.40
|
12.70
|
12.10
|
12.30
|
12.28
|
9.79
|
72,800
|
|
|
10/29/2014
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.70
|
14.90
|
14.97
|
10.02
|
166,200
|
|
|
10/28/2014
|
+0.20 / +1.36%
|
14.80
|
15.20
|
14.80
|
14.90
|
14.97
|
10.02
|
95,800
|
|
|
10/27/2014
|
-1.00 / -6.37%
|
15.50
|
15.50
|
14.70
|
14.70
|
15.26
|
9.89
|
140,400
|
|
|
10/24/2014
|
+0.10 / +0.64%
|
15.80
|
16.00
|
15.40
|
15.70
|
15.68
|
10.56
|
83,900
|
|
|
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
|
|
|