|
Closing price on 7/7/2014
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
2,700 |
| Split-adjusted Price |
7.47 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2014
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.90
|
11.10
|
11.04
|
7.47
|
2,700
|
|
|
7/4/2014
|
-0.20 / -1.75%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.06
|
7.53
|
15,400
|
|
|
7/3/2014
|
0.00 / 0.00%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.16
|
7.67
|
10,800
|
|
|
7/2/2014
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.04
|
7.67
|
3,700
|
|
|
7/1/2014
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.80
|
7.40
|
18,200
|
|
|
6/30/2014
|
0.00 / 0.00%
|
10.50
|
11.10
|
10.50
|
11.00
|
10.94
|
7.40
|
1,400
|
|
|
6/27/2014
|
-0.40 / -3.51%
|
10.90
|
11.50
|
10.90
|
11.00
|
10.98
|
7.40
|
3,200
|
|
|
6/26/2014
|
+0.50 / +4.59%
|
11.90
|
11.90
|
10.90
|
11.40
|
11.00
|
7.67
|
18,400
|
|
|
6/25/2014
|
-1.00 / -8.40%
|
12.80
|
12.80
|
10.90
|
10.90
|
11.12
|
7.33
|
23,200
|
|
|
6/24/2014
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.01
|
0
|
|
|
6/23/2014
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
8.01
|
100
|
|
|
6/20/2014
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.74
|
1,500
|
|
|
6/19/2014
|
-0.10 / -0.85%
|
11.70
|
11.70
|
10.60
|
11.60
|
11.28
|
7.80
|
500
|
|
|
6/18/2014
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
7.87
|
300
|
|
|
6/17/2014
|
+0.20 / +1.75%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.47
|
7.80
|
12,800
|
|
|
6/16/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.00
|
11.40
|
11.04
|
7.67
|
5,200
|
|
|
6/13/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.67
|
0
|
|
|
6/12/2014
|
+0.20 / +1.79%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.32
|
7.67
|
1,000
|
|
|
6/11/2014
|
+0.50 / +4.67%
|
10.50
|
11.60
|
10.50
|
11.20
|
10.92
|
7.53
|
12,500
|
|
|
6/10/2014
|
-0.70 / -6.14%
|
11.60
|
11.60
|
10.70
|
10.70
|
11.21
|
7.20
|
3,200
|
|
|
6/9/2014
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.67
|
4,000
|
|
|
6/6/2014
|
-0.40 / -3.45%
|
11.70
|
11.70
|
11.20
|
11.20
|
11.65
|
7.53
|
1,100
|
|
|
6/5/2014
|
0.00 / 0.00%
|
10.70
|
11.60
|
10.60
|
11.60
|
11.16
|
7.80
|
2,700
|
|
|
6/4/2014
|
-0.20 / -1.69%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.21
|
7.80
|
3,100
|
|
|
6/3/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.94
|
0
|
|
|
6/2/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.94
|
0
|
|
|
5/30/2014
|
+0.40 / +3.51%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.22
|
7.94
|
3,000
|
|
|
5/29/2014
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.22
|
7.67
|
2,900
|
|
|
5/28/2014
|
-0.30 / -2.54%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.61
|
7.74
|
6,300
|
|
|
5/27/2014
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.82
|
7.94
|
500
|
|
|