|
Closing price on 6/8/2015
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
9.20 |
| Volume |
500 |
| Split-adjusted Price |
8.76 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2015
|
-0.10 / -1.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.20
|
8.76
|
500
|
|
|
6/5/2015
|
-0.30 / -3.06%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.10
|
8.86
|
1,100
|
|
|
6/4/2015
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.75
|
9.14
|
1,700
|
|
|
6/3/2015
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.04
|
0
|
|
|
6/2/2015
|
+0.50 / +5.43%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.04
|
100
|
|
|
6/1/2015
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
8.58
|
5,600
|
|
|
5/29/2015
|
-0.40 / -4.21%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.11
|
8.48
|
7,500
|
|
|
5/28/2015
|
+0.20 / +2.15%
|
9.30
|
9.50
|
9.10
|
9.50
|
9.24
|
8.86
|
19,500
|
|
|
5/27/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.31
|
8.67
|
1,100
|
|
|
5/26/2015
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
8.67
|
11,000
|
|
|
5/25/2015
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.58
|
1,000
|
|
|
5/22/2015
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.39
|
900
|
|
|
5/21/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.67
|
0
|
|
|
5/20/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.67
|
9,300
|
|
|
5/19/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.67
|
0
|
|
|
5/18/2015
|
-0.10 / -1.06%
|
8.60
|
9.30
|
8.60
|
9.30
|
8.60
|
8.67
|
2,800
|
|
|
5/15/2015
|
-0.10 / -1.05%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.76
|
2,600
|
|
|
5/14/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.86
|
0
|
|
|
5/13/2015
|
0.00 / 0.00%
|
8.60
|
9.50
|
8.60
|
9.50
|
8.64
|
8.86
|
10,300
|
|
|
5/12/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.86
|
0
|
|
|
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
|
|
|