|
Closing price on 12/20/2010
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
20.50 |
| Volume |
56,100 |
| Split-adjusted Price |
12.02 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2010
|
+1.20 / +7.14%
|
17.90
|
18.00
|
17.30
|
18.00
|
17.64
|
10.40
|
104,100
|
|
|
11/24/2010
|
-0.20 / -1.18%
|
17.30
|
17.50
|
16.40
|
16.80
|
16.97
|
9.71
|
73,900
|
|
|
11/23/2010
|
+0.60 / +3.66%
|
16.00
|
17.30
|
15.80
|
17.00
|
16.42
|
9.82
|
36,300
|
|
|
11/22/2010
|
-0.60 / -3.53%
|
17.30
|
17.30
|
16.30
|
16.40
|
16.75
|
9.48
|
20,100
|
|
|
11/19/2010
|
-0.70 / -3.95%
|
17.60
|
17.70
|
17.00
|
17.00
|
17.40
|
9.82
|
25,000
|
|
|
11/18/2010
|
+0.70 / +4.12%
|
17.00
|
17.80
|
17.00
|
17.70
|
17.57
|
10.23
|
34,200
|
|
|
11/17/2010
|
-0.50 / -2.86%
|
18.70
|
18.70
|
16.50
|
17.00
|
16.82
|
9.82
|
26,500
|
|
|
11/16/2010
|
-1.00 / -5.41%
|
19.00
|
19.00
|
17.50
|
17.50
|
17.53
|
10.11
|
31,000
|
|
|
11/15/2010
|
-1.20 / -6.09%
|
19.50
|
19.50
|
18.50
|
18.50
|
18.70
|
10.69
|
64,200
|
|
|
11/12/2010
|
-0.30 / -1.50%
|
20.60
|
20.90
|
19.70
|
19.70
|
19.79
|
11.39
|
195,600
|
|
|
11/11/2010
|
-0.60 / -2.91%
|
21.40
|
21.40
|
19.50
|
20.00
|
21.08
|
11.56
|
23,700
|
|
|
11/10/2010
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.10
|
20.60
|
20.37
|
11.91
|
7,800
|
|
|
11/9/2010
|
-0.70 / -3.30%
|
21.80
|
21.90
|
20.30
|
20.50
|
21.16
|
11.85
|
21,500
|
|
|