|
Closing price on 12/9/2013
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
12,500 |
| Split-adjusted Price |
7.53 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2013
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.06
|
7.53
|
12,500
|
|
|
12/6/2013
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
7.27
|
30,100
|
|
|
12/5/2013
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.40
|
10.80
|
10.73
|
7.27
|
30,500
|
|
|
12/4/2013
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.74
|
7.27
|
29,700
|
|
|
12/3/2013
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.53
|
7.20
|
29,200
|
|
|
12/2/2013
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.28
|
7.00
|
61,000
|
|
|
11/29/2013
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.25
|
6.93
|
30,400
|
|
|
11/28/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.25
|
7.00
|
12,500
|
|
|
11/27/2013
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.16
|
7.00
|
30,700
|
|
|
11/26/2013
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
9.88
|
6.73
|
47,200
|
|
|
11/25/2013
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.90
|
10.00
|
9.94
|
6.73
|
30,200
|
|
|
11/22/2013
|
-0.20 / -1.96%
|
10.00
|
10.20
|
9.90
|
10.00
|
9.96
|
6.73
|
74,800
|
|
|
11/21/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.10
|
10.20
|
10.28
|
6.86
|
62,300
|
|
|
11/20/2013
|
+0.40 / +4.08%
|
9.80
|
10.40
|
9.80
|
10.20
|
9.93
|
6.86
|
65,200
|
|
|
11/19/2013
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.69
|
6.59
|
40,600
|
|
|
11/18/2013
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.77
|
6.59
|
61,500
|
|
|
11/15/2013
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.54
|
6.46
|
25,200
|
|
|
11/14/2013
|
+0.30 / +3.23%
|
9.40
|
9.80
|
9.40
|
9.60
|
9.55
|
6.46
|
62,600
|
|
|
11/13/2013
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
6.26
|
2,400
|
|
|
11/12/2013
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.23
|
6.26
|
57,700
|
|
|
11/11/2013
|
+0.10 / +1.06%
|
9.20
|
9.50
|
9.00
|
9.50
|
9.29
|
6.39
|
21,900
|
|
|
11/8/2013
|
-0.20 / -2.08%
|
9.50
|
9.50
|
9.00
|
9.40
|
9.28
|
6.32
|
40,000
|
|
|
11/7/2013
|
+0.10 / +1.05%
|
9.40
|
9.80
|
9.30
|
9.60
|
9.53
|
6.46
|
109,300
|
|
|
11/6/2013
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.41
|
6.39
|
31,200
|
|
|
11/5/2013
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.47
|
6.46
|
59,100
|
|
|
11/4/2013
|
+0.80 / +9.09%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.46
|
6.46
|
61,800
|
|
|
11/1/2013
|
+0.50 / +6.02%
|
8.20
|
8.90
|
8.20
|
8.80
|
8.52
|
5.92
|
31,500
|
|
|
10/31/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.20
|
5.58
|
2,500
|
|
|
10/30/2013
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.17
|
5.52
|
22,100
|
|
|
10/29/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.17
|
5.52
|
2,900
|
|
|