|
Closing price on 2/19/2014
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
13.70 |
| Volume |
129,000 |
| Split-adjusted Price |
9.49 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2014
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.70
|
14.10
|
13.96
|
9.49
|
129,000
|
|
|
2/18/2014
|
+1.00 / +7.58%
|
14.50
|
14.50
|
13.40
|
14.20
|
14.13
|
9.55
|
164,000
|
|
|
2/17/2014
|
+1.20 / +10.00%
|
12.10
|
13.20
|
12.10
|
13.20
|
12.97
|
8.88
|
276,000
|
|
|
2/14/2014
|
+0.10 / +0.84%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.08
|
8.07
|
71,300
|
|
|
2/13/2014
|
+0.60 / +5.31%
|
11.60
|
12.20
|
11.50
|
11.90
|
11.99
|
8.01
|
92,100
|
|
|
2/12/2014
|
+0.50 / +4.63%
|
10.80
|
11.30
|
10.80
|
11.30
|
10.93
|
7.60
|
30,900
|
|
|
2/11/2014
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.80
|
10.80
|
10.97
|
7.27
|
32,900
|
|
|
2/10/2014
|
+0.20 / +1.89%
|
10.60
|
10.90
|
10.60
|
10.80
|
10.80
|
7.27
|
25,400
|
|
|
2/7/2014
|
-0.10 / -0.93%
|
10.30
|
10.70
|
10.30
|
10.60
|
10.33
|
7.13
|
8,300
|
|
|
2/6/2014
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.20
|
0
|
|
|
1/27/2014
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.40
|
10.70
|
10.41
|
7.20
|
6,200
|
|
|
1/24/2014
|
-0.30 / -2.78%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.18
|
7.06
|
5,500
|
|
|
1/23/2014
|
+0.20 / +1.89%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.27
|
2,000
|
|
|
1/22/2014
|
-0.10 / -0.93%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.29
|
7.13
|
21,000
|
|
|
1/21/2014
|
-0.20 / -1.83%
|
10.30
|
10.70
|
10.00
|
10.70
|
10.28
|
7.20
|
19,300
|
|
|
1/20/2014
|
+0.10 / +0.93%
|
11.30
|
11.30
|
10.50
|
10.90
|
10.61
|
7.33
|
12,000
|
|
|
1/17/2014
|
-0.20 / -1.82%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.72
|
7.27
|
5,000
|
|
|
1/16/2014
|
-0.10 / -0.90%
|
10.90
|
11.10
|
10.70
|
11.00
|
10.82
|
7.40
|
4,700
|
|
|
1/15/2014
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.10
|
11.12
|
7.47
|
15,100
|
|
|
1/14/2014
|
-0.10 / -0.89%
|
10.80
|
11.10
|
10.80
|
11.10
|
10.96
|
7.47
|
12,300
|
|
|
1/13/2014
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.03
|
7.53
|
700
|
|
|
1/10/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
11.00
|
10.79
|
7.40
|
4,300
|
|
|
1/9/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.40
|
9,000
|
|
|
1/8/2014
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.92
|
7.40
|
5,500
|
|
|
1/7/2014
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.60
|
10.90
|
10.77
|
7.33
|
19,200
|
|
|
1/6/2014
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.60
|
11.00
|
10.81
|
7.40
|
4,300
|
|
|
1/3/2014
|
-0.30 / -2.70%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.72
|
7.27
|
2,500
|
|
|
1/2/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.47
|
0
|
|
|
12/31/2013
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.80
|
11.10
|
10.87
|
7.47
|
1,300
|
|
|
12/30/2013
|
-0.10 / -0.88%
|
11.50
|
11.50
|
10.40
|
11.20
|
10.78
|
7.53
|
7,600
|
|
|