|
Closing price on 5/26/2014
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
1,400 |
| Split-adjusted Price |
7.87 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.63
|
7.87
|
1,400
|
|
|
5/23/2014
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.57
|
7.80
|
3,400
|
|
|
5/22/2014
|
-0.50 / -4.13%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.55
|
7.80
|
4,400
|
|
|
5/21/2014
|
+0.20 / +1.68%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.84
|
8.14
|
26,800
|
|
|
5/20/2014
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.62
|
8.01
|
1,700
|
|
|
5/19/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.01
|
100
|
|
|
5/16/2014
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.01
|
100
|
|
|
5/15/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.94
|
0
|
|
|
5/14/2014
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.51
|
7.94
|
13,500
|
|
|
5/13/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.74
|
0
|
|
|
5/12/2014
|
-1.20 / -9.45%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.50
|
7.74
|
12,100
|
|
|
5/9/2014
|
+0.60 / +4.96%
|
13.30
|
13.30
|
11.00
|
12.70
|
12.68
|
8.54
|
35,700
|
|
|
5/8/2014
|
-0.50 / -3.97%
|
11.60
|
12.10
|
11.40
|
12.10
|
11.64
|
8.14
|
12,500
|
|
|
5/7/2014
|
-0.10 / -0.79%
|
11.90
|
12.60
|
11.90
|
12.60
|
12.50
|
8.48
|
2,900
|
|
|
5/6/2014
|
0.00 / 0.00%
|
11.90
|
13.70
|
11.80
|
12.70
|
12.96
|
8.54
|
25,000
|
|
|
5/5/2014
|
+0.30 / +2.42%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.56
|
8.54
|
4,200
|
|
|
4/29/2014
|
-0.50 / -3.88%
|
11.90
|
12.90
|
11.80
|
12.40
|
11.99
|
8.34
|
3,100
|
|
|
4/28/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.68
|
0
|
|
|
4/25/2014
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.84
|
8.68
|
3,600
|
|
|
4/24/2014
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
8.68
|
1,000
|
|
|
4/23/2014
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.75
|
0
|
|
|
4/22/2014
|
-0.10 / -0.76%
|
12.30
|
13.00
|
12.30
|
13.00
|
12.78
|
8.75
|
800
|
|
|
4/21/2014
|
+0.10 / +0.77%
|
12.60
|
13.10
|
12.10
|
13.10
|
12.36
|
8.81
|
9,500
|
|
|
4/18/2014
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.60
|
13.00
|
12.80
|
8.75
|
600
|
|
|
4/17/2014
|
+0.40 / +3.17%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.98
|
8.75
|
2,400
|
|
|
4/16/2014
|
-0.40 / -3.08%
|
13.10
|
13.30
|
12.20
|
12.60
|
12.90
|
8.48
|
8,400
|
|
|
4/15/2014
|
-0.60 / -4.41%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.08
|
8.75
|
14,800
|
|
|
4/14/2014
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.50
|
13.60
|
13.58
|
9.15
|
12,600
|
|
|
4/11/2014
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.34
|
9.08
|
2,800
|
|
|
4/10/2014
|
-0.10 / -0.74%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.55
|
9.08
|
9,600
|
|
|