|
Closing price on 2/25/2015
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
2,900 |
| Split-adjusted Price |
8.35 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.50
|
10.27
|
8.35
|
2,900
|
|
|
2/24/2015
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.24
|
8.35
|
3,000
|
|
|
2/13/2015
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
8.19
|
800
|
|
|
2/12/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.26
|
8.27
|
9,300
|
|
|
2/11/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.25
|
8.27
|
1,700
|
|
|
2/10/2015
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.10
|
10.40
|
10.19
|
8.27
|
3,000
|
|
|
2/9/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.27
|
600
|
|
|
2/6/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
8.27
|
1,600
|
|
|
2/5/2015
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.34
|
8.27
|
2,600
|
|
|
2/4/2015
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.35
|
500
|
|
|
2/3/2015
|
-0.10 / -0.95%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
8.27
|
3,600
|
|
|
2/2/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.50
|
10.34
|
8.35
|
2,800
|
|
|
1/30/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.31
|
8.35
|
3,000
|
|
|
1/29/2015
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.37
|
8.35
|
5,700
|
|
|
1/28/2015
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.33
|
8.35
|
6,300
|
|
|
1/27/2015
|
-0.30 / -2.80%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
8.27
|
6,600
|
|
|
1/26/2015
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.50
|
10.70
|
10.59
|
8.51
|
3,600
|
|
|
1/23/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
8.43
|
8,600
|
|
|
1/22/2015
|
-0.10 / -0.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.49
|
8.35
|
6,500
|
|
|
1/21/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.43
|
0
|
|
|
1/20/2015
|
+0.20 / +1.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.30
|
8.43
|
10,900
|
|
|
1/19/2015
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.30
|
10.40
|
10.44
|
8.27
|
22,900
|
|
|
1/16/2015
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
8.43
|
2,600
|
|
|
1/15/2015
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
8.51
|
4,300
|
|
|
1/14/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.43
|
6,700
|
|
|
1/13/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
8.43
|
0
|
|
|
1/12/2015
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
8.43
|
5,500
|
|
|
1/9/2015
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.50
|
8.51
|
14,100
|
|
|
1/8/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.49
|
8.35
|
18,900
|
|
|
1/7/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.35
|
28,500
|
|
|