|
Closing price on 7/13/2015
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.10 |
| Volume |
6,500 |
| Split-adjusted Price |
8.58 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2015
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
8.58
|
6,500
|
|
|
7/10/2015
|
-0.10 / -1.05%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.20
|
8.76
|
5,100
|
|
|
7/9/2015
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.23
|
8.86
|
1,700
|
|
|
7/8/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.76
|
0
|
|
|
7/7/2015
|
-0.10 / -1.05%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.19
|
8.76
|
18,300
|
|
|
7/6/2015
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.86
|
100
|
|
|
7/3/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
8.76
|
0
|
|
|
7/2/2015
|
-0.10 / -1.05%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.00
|
8.76
|
600
|
|
|
7/1/2015
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.10
|
8.86
|
400
|
|
|
6/30/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.86
|
0
|
|
|
6/29/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.86
|
0
|
|
|
6/26/2015
|
-0.10 / -1.04%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.30
|
8.86
|
600
|
|
|
6/25/2015
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.40
|
8.95
|
300
|
|
|
6/24/2015
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.95
|
100
|
|
|
6/23/2015
|
-0.30 / -3.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.20
|
8.86
|
1,000
|
|
|
6/22/2015
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.74
|
9.14
|
5,700
|
|
|
6/19/2015
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.86
|
0
|
|
|
6/18/2015
|
-0.20 / -2.06%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.20
|
8.86
|
3,100
|
|
|
6/17/2015
|
-0.10 / -1.02%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.20
|
9.04
|
2,100
|
|
|
6/16/2015
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.73
|
9.14
|
3,000
|
|
|
6/15/2015
|
+0.30 / +3.23%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.39
|
8.95
|
8,800
|
|
|
6/12/2015
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.10
|
8.67
|
3,200
|
|
|
6/11/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.25
|
8.67
|
7,800
|
|
|
6/10/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.67
|
300
|
|
|
6/9/2015
|
-0.10 / -1.06%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.17
|
8.67
|
9,000
|
|
|
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
|
|
|