|
Closing price on 6/2/2011
|
|
| Open |
8.40 |
| High |
9.40 |
| Low |
8.40 |
| Volume |
16,800 |
| Split-adjusted Price |
5.94 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2011
|
+0.40 / +4.44%
|
8.40
|
9.40
|
8.40
|
9.40
|
9.10
|
5.94
|
16,800
|
|
|
6/1/2011
|
+0.70 / +8.43%
|
9.00
|
9.30
|
8.10
|
9.00
|
8.76
|
5.69
|
63,200
|
|
|
5/31/2011
|
+0.10 / +1.22%
|
8.90
|
8.90
|
8.10
|
8.30
|
8.73
|
5.25
|
9,900
|
|
|
5/30/2011
|
-0.40 / -4.65%
|
8.60
|
8.60
|
8.20
|
8.20
|
8.56
|
5.18
|
1,100
|
|
|
5/27/2011
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.44
|
20,100
|
|
|
5/26/2011
|
+0.20 / +2.44%
|
8.50
|
8.50
|
7.50
|
8.40
|
8.06
|
5.31
|
55,100
|
|
|
5/25/2011
|
-0.20 / -2.38%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.05
|
5.18
|
22,800
|
|
|
5/24/2011
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.50
|
5.31
|
23,500
|
|
|
5/23/2011
|
-0.50 / -5.26%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.01
|
5.69
|
21,300
|
|
|
5/20/2011
|
-0.50 / -5.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.46
|
6.01
|
31,700
|
|
|
5/19/2011
|
-0.30 / -2.91%
|
10.10
|
10.50
|
10.00
|
10.00
|
10.11
|
6.32
|
14,000
|
|
|
5/18/2011
|
-0.60 / -5.50%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.48
|
6.51
|
28,000
|
|
|
5/17/2011
|
-0.50 / -4.39%
|
11.40
|
11.40
|
10.90
|
10.90
|
11.01
|
6.89
|
22,200
|
|
|
5/16/2011
|
-0.50 / -4.20%
|
12.20
|
12.20
|
11.40
|
11.40
|
11.74
|
7.21
|
97,300
|
|
|
5/13/2011
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.16
|
7.52
|
5,100
|
|
|
5/12/2011
|
+0.30 / +2.59%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.97
|
7.52
|
12,100
|
|
|
5/11/2011
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.97
|
7.33
|
5,500
|
|
|
5/10/2011
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.70
|
7.46
|
16,100
|
|
|
5/9/2011
|
-0.30 / -2.59%
|
11.60
|
11.70
|
11.00
|
11.30
|
11.10
|
7.14
|
55,000
|
|
|
5/6/2011
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.33
|
2,500
|
|
|
5/5/2011
|
-0.20 / -1.69%
|
11.30
|
12.20
|
11.30
|
11.60
|
11.52
|
7.33
|
10,100
|
|
|
5/4/2011
|
-0.10 / -0.84%
|
11.50
|
12.10
|
11.40
|
11.80
|
11.79
|
7.46
|
25,600
|
|
|
4/29/2011
|
0.00 / 0.00%
|
12.50
|
12.70
|
11.70
|
11.90
|
12.24
|
7.52
|
85,500
|
|
|
4/28/2011
|
+0.10 / +0.85%
|
12.00
|
12.30
|
11.80
|
11.90
|
12.04
|
7.52
|
7,700
|
|
|
4/27/2011
|
+0.30 / +2.61%
|
12.10
|
12.10
|
11.80
|
11.80
|
11.94
|
7.46
|
9,400
|
|
|
4/26/2011
|
-0.60 / -4.96%
|
12.10
|
12.20
|
11.40
|
11.50
|
11.89
|
7.27
|
19,800
|
|
|
4/25/2011
|
+0.30 / +2.54%
|
11.20
|
12.10
|
11.00
|
12.10
|
11.52
|
7.65
|
88,300
|
|
|
4/22/2011
|
-0.40 / -3.28%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.45
|
7.46
|
19,600
|
|
|
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
|
|
|