|
Closing price on 8/12/2014
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
4,800 |
| Split-adjusted Price |
7.67 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2014
|
-0.10 / -0.87%
|
11.60
|
11.60
|
11.20
|
11.40
|
11.24
|
7.67
|
4,800
|
|
|
8/11/2014
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
7.74
|
7,100
|
|
|
8/8/2014
|
-0.10 / -0.86%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.44
|
7.74
|
4,600
|
|
|
8/7/2014
|
+0.20 / +1.75%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.44
|
7.80
|
23,000
|
|
|
8/6/2014
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.46
|
7.67
|
22,400
|
|
|
8/5/2014
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.10
|
11.40
|
11.25
|
7.67
|
200
|
|
|
8/4/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.47
|
500
|
|
|
8/1/2014
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
7.47
|
7,900
|
|
|
7/31/2014
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.02
|
7.40
|
2,300
|
|
|
7/30/2014
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.47
|
1,100
|
|
|
7/29/2014
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.70
|
11.00
|
11.00
|
7.40
|
4,100
|
|
|
7/28/2014
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.60
|
3,000
|
|
|
7/25/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.67
|
0
|
|
|
7/24/2014
|
+0.30 / +2.70%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.30
|
7.67
|
200
|
|
|
7/23/2014
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.47
|
1,000
|
|
|
7/22/2014
|
-0.20 / -1.77%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.03
|
7.47
|
10,500
|
|
|
7/21/2014
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.21
|
7.60
|
2,200
|
|
|
7/18/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.67
|
0
|
|
|
7/17/2014
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.33
|
7.67
|
1,600
|
|
|
7/16/2014
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.20
|
7.67
|
5,300
|
|
|
7/15/2014
|
-0.20 / -1.75%
|
11.10
|
11.20
|
11.00
|
11.20
|
11.10
|
7.53
|
24,300
|
|
|
7/14/2014
|
+0.30 / +2.70%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.43
|
7.67
|
1,500
|
|
|
7/11/2014
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.07
|
7.47
|
7,800
|
|
|
7/10/2014
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
7.40
|
12,300
|
|
|
7/9/2014
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
7.40
|
13,900
|
|
|
7/8/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.98
|
7.47
|
5,600
|
|
|
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
|
|
|