Closing price on 4/21/2011
|
|
Open |
11.70 |
High |
12.20 |
Low |
11.70 |
Volume |
20,300 |
Split-adjusted Price |
7.71 |
|
|
S74 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/21/2011
|
-0.10 / -0.81%
|
11.70
|
12.20
|
11.70
|
12.20
|
11.88
|
7.71
|
20,300
|
|
4/20/2011
|
-0.20 / -1.60%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.38
|
7.78
|
25,000
|
|
4/19/2011
|
+0.10 / +0.81%
|
13.10
|
13.10
|
12.40
|
12.50
|
12.76
|
7.90
|
43,500
|
|
4/18/2011
|
-0.10 / -0.80%
|
13.30
|
13.30
|
12.40
|
12.40
|
13.21
|
7.84
|
16,300
|
|
4/15/2011
|
-0.50 / -3.85%
|
13.00
|
13.40
|
12.00
|
12.50
|
12.96
|
7.90
|
56,600
|
|
4/14/2011
|
+0.20 / +1.56%
|
12.90
|
13.10
|
12.50
|
13.00
|
12.94
|
8.22
|
29,900
|
|
4/13/2011
|
-0.10 / -0.78%
|
12.50
|
13.10
|
12.00
|
12.80
|
12.52
|
8.09
|
46,600
|
|
4/8/2011
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.50
|
12.90
|
12.88
|
8.16
|
27,500
|
|
4/7/2011
|
-0.50 / -3.70%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.83
|
8.22
|
26,000
|
|
4/6/2011
|
+0.30 / +2.27%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.04
|
8.54
|
18,700
|
|
4/5/2011
|
-0.10 / -0.75%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.06
|
8.35
|
52,500
|
|
4/4/2011
|
-0.40 / -2.92%
|
13.30
|
13.80
|
13.30
|
13.30
|
13.35
|
8.41
|
8,600
|
|
4/1/2011
|
-0.10 / -0.72%
|
13.80
|
14.00
|
13.70
|
13.70
|
13.83
|
8.66
|
12,000
|
|
3/31/2011
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.79
|
8.72
|
13,400
|
|
3/30/2011
|
-0.20 / -1.43%
|
13.80
|
14.20
|
13.60
|
13.80
|
13.67
|
8.72
|
12,900
|
|
3/29/2011
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.05
|
8.85
|
22,100
|
|
3/28/2011
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.50
|
14.00
|
13.79
|
8.85
|
21,200
|
|
3/25/2011
|
-0.20 / -1.41%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.01
|
8.85
|
26,400
|
|
3/24/2011
|
-0.50 / -3.40%
|
14.10
|
14.60
|
14.10
|
14.20
|
14.22
|
8.98
|
27,600
|
|
3/23/2011
|
+0.40 / +2.80%
|
14.20
|
15.20
|
13.70
|
14.70
|
14.66
|
9.29
|
58,000
|
|
3/22/2011
|
-0.20 / -1.38%
|
14.40
|
15.10
|
14.10
|
14.30
|
14.52
|
9.04
|
36,400
|
|
3/21/2011
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.50
|
14.50
|
14.71
|
9.17
|
21,500
|
|
3/18/2011
|
+0.60 / +4.29%
|
14.30
|
14.60
|
14.10
|
14.60
|
14.40
|
9.23
|
35,900
|
|
3/17/2011
|
0.00 / 0.00%
|
13.80
|
14.40
|
13.10
|
14.00
|
13.73
|
8.85
|
58,000
|
|
3/16/2011
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.60
|
14.00
|
13.89
|
8.85
|
32,000
|
|
3/15/2011
|
-0.10 / -0.71%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.25
|
8.85
|
37,700
|
|
3/14/2011
|
-0.70 / -4.73%
|
15.00
|
15.00
|
14.00
|
14.10
|
14.38
|
8.91
|
26,400
|
|
3/11/2011
|
+0.50 / +3.50%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.71
|
9.36
|
52,800
|
|
3/10/2011
|
+1.10 / +8.33%
|
13.80
|
14.30
|
13.10
|
14.30
|
13.93
|
9.04
|
85,200
|
|
3/9/2011
|
-0.60 / -4.35%
|
13.90
|
13.90
|
13.20
|
13.20
|
13.38
|
8.35
|
22,100
|
|
|