|
Closing price on 3/20/2015
|
|
| Open |
10.60 |
| High |
10.80 |
| Low |
10.60 |
| Volume |
9,400 |
| Split-adjusted Price |
8.43 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
+0.10 / +0.95%
|
10.60
|
10.80
|
10.60
|
10.60
|
10.64
|
8.43
|
9,400
|
|
|
3/19/2015
|
+0.10 / +0.96%
|
10.40
|
10.90
|
10.40
|
10.50
|
10.58
|
8.35
|
9,600
|
|
|
3/18/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.39
|
8.27
|
4,700
|
|
|
3/17/2015
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
8.27
|
100
|
|
|
3/16/2015
|
-0.10 / -0.96%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.32
|
8.19
|
800
|
|
|
3/13/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
8.27
|
800
|
|
|
3/12/2015
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.31
|
8.27
|
3,000
|
|
|
3/11/2015
|
0.00 / 0.00%
|
10.70
|
11.00
|
10.20
|
10.40
|
10.48
|
8.27
|
2,700
|
|
|
3/10/2015
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.30
|
8.27
|
1,400
|
|
|
3/9/2015
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.20
|
10.40
|
10.24
|
8.27
|
10,700
|
|
|
3/6/2015
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.54
|
8.43
|
12,600
|
|
|
3/5/2015
|
-0.30 / -2.75%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.51
|
8.43
|
10,600
|
|
|
3/4/2015
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.66
|
8.67
|
1,200
|
|
|
3/3/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.67
|
0
|
|
|
3/2/2015
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.67
|
0
|
|
|
2/27/2015
|
+0.40 / +3.81%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
8.67
|
100
|
|
|
2/26/2015
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
8.35
|
8,200
|
|
|
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
|
|
|