|
Closing price on 5/11/2015
|
|
| Open |
9.00 |
| High |
9.50 |
| Low |
9.00 |
| Volume |
3,300 |
| Split-adjusted Price |
8.86 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2015
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.42
|
8.86
|
3,300
|
|
|
5/8/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.86
|
0
|
|
|
5/7/2015
|
+0.30 / +3.26%
|
8.50
|
9.60
|
8.50
|
9.50
|
8.54
|
8.86
|
30,600
|
|
|
5/6/2015
|
-0.50 / -5.15%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.63
|
8.58
|
1,700
|
|
|
5/5/2015
|
-0.30 / -3.00%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.12
|
9.04
|
22,100
|
|
|
5/4/2015
|
-0.10 / -0.99%
|
10.00
|
10.00
|
9.20
|
10.00
|
9.71
|
9.32
|
5,000
|
|
|
4/27/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.42
|
0
|
|
|
4/24/2015
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.01
|
9.42
|
2,700
|
|
|
4/23/2015
|
+0.40 / +4.12%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.06
|
9.42
|
5,600
|
|
|
4/22/2015
|
0.00 / 0.00%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.79
|
9.04
|
25,100
|
|
|
4/21/2015
|
+0.30 / +3.19%
|
9.50
|
10.30
|
9.50
|
9.70
|
9.81
|
9.04
|
47,500
|
|
|
4/20/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
8.76
|
10,400
|
|
|
4/17/2015
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.45
|
8.76
|
5,100
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.44
|
8.86
|
8,700
|
|
|
4/15/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.86
|
5,000
|
|
|
4/14/2015
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.50
|
9.28
|
8.86
|
4,000
|
|
|
4/13/2015
|
-0.10 / -1.04%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.37
|
8.86
|
8,000
|
|
|
4/10/2015
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.48
|
8.95
|
6,900
|
|
|
4/9/2015
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.37
|
8.86
|
4,700
|
|
|
4/8/2015
|
-0.30 / -3.06%
|
9.60
|
9.60
|
9.20
|
9.50
|
9.46
|
8.86
|
22,000
|
|
|
4/7/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.14
|
0
|
|
|
4/6/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.14
|
0
|
|
|
4/3/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.14
|
300
|
|
|
4/2/2015
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.14
|
0
|
|
|
4/1/2015
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
9.14
|
2,100
|
|
|
3/31/2015
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.70
|
9.32
|
7,100
|
|
|
3/30/2015
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
9.70
|
9.32
|
7,200
|
|
|
3/27/2015
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.48
|
8.35
|
19,800
|
|
|
3/26/2015
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
8.43
|
1,300
|
|
|
3/25/2015
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
8.35
|
100
|
|
|