Closing price on 6/24/2011
|
|
Open |
8.80 |
High |
8.90 |
Low |
8.80 |
Volume |
4,100 |
Split-adjusted Price |
5.63 |
|
|
S74 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2011
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.87
|
5.63
|
4,100
|
|
6/23/2011
|
-0.20 / -2.25%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.72
|
5.50
|
6,600
|
|
6/22/2011
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.30
|
8.90
|
8.58
|
5.63
|
54,500
|
|
6/21/2011
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.86
|
5.63
|
5,700
|
|
6/20/2011
|
-0.50 / -5.56%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.45
|
5.37
|
9,500
|
|
6/17/2011
|
-0.70 / -7.22%
|
9.60
|
9.60
|
8.80
|
9.00
|
8.92
|
5.69
|
26,400
|
|
6/16/2011
|
0.00 / 0.00%
|
9.10
|
9.70
|
9.10
|
9.70
|
9.44
|
6.13
|
21,600
|
|
6/15/2011
|
-0.40 / -3.96%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.71
|
6.13
|
7,900
|
|
6/14/2011
|
-0.80 / -7.34%
|
10.70
|
11.00
|
10.10
|
10.10
|
10.35
|
6.39
|
13,500
|
|
6/13/2011
|
+0.60 / +5.83%
|
10.50
|
11.00
|
10.40
|
10.90
|
10.84
|
6.89
|
57,100
|
|
6/10/2011
|
+0.50 / +5.10%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.28
|
6.51
|
31,200
|
|
6/9/2011
|
+0.60 / +6.52%
|
9.70
|
9.80
|
9.40
|
9.80
|
9.72
|
6.20
|
16,700
|
|
6/8/2011
|
-0.20 / -2.13%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.21
|
5.82
|
15,900
|
|
6/7/2011
|
+0.60 / +6.82%
|
8.40
|
9.40
|
8.30
|
9.40
|
8.88
|
5.94
|
61,700
|
|
6/6/2011
|
-0.30 / -3.30%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.79
|
5.56
|
19,800
|
|
6/3/2011
|
-0.30 / -3.19%
|
9.70
|
9.70
|
9.00
|
9.10
|
9.29
|
5.75
|
8,100
|
|
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
|
|
|