|
Closing price on 9/27/2012
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
300 |
| Split-adjusted Price |
4.24 |
|
|
S74 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.43
|
4.24
|
300
|
|
|
9/26/2012
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.37
|
0
|
|
|
9/25/2012
|
+0.10 / +1.54%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.54
|
4.44
|
900
|
|
|
9/24/2012
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.37
|
0
|
|
|
9/21/2012
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.37
|
200
|
|
|
9/20/2012
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.10
|
4.24
|
12,300
|
|
|
9/19/2012
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.34
|
4.17
|
1,100
|
|
|
9/18/2012
|
-0.40 / -5.80%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
4.37
|
500
|
|
|
9/17/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.64
|
0
|
|
|
9/14/2012
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.72
|
4.64
|
4,000
|
|
|
9/13/2012
|
-0.10 / -1.49%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.47
|
4.44
|
6,100
|
|
|
9/12/2012
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.45
|
4.51
|
600
|
|
|
9/11/2012
|
0.00 / 0.00%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.36
|
4.51
|
3,800
|
|
|
9/10/2012
|
-0.10 / -1.47%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.41
|
4.51
|
6,300
|
|
|
9/7/2012
|
+0.10 / +1.49%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.57
|
100
|
|
|
9/6/2012
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.51
|
2,000
|
|
|
9/5/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.68
|
4.57
|
1,600
|
|
|
9/4/2012
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.72
|
4.64
|
1,100
|
|
|
8/31/2012
|
-0.20 / -2.94%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
4.44
|
100
|
|
|
8/30/2012
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.86
|
4.57
|
1,400
|
|
|
8/29/2012
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.64
|
1,500
|
|
|
8/28/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.45
|
4.37
|
13,200
|
|
|
8/27/2012
|
-0.30 / -4.41%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.57
|
4.37
|
9,800
|
|
|
8/24/2012
|
-0.40 / -5.56%
|
6.80
|
7.20
|
6.70
|
6.80
|
6.87
|
4.57
|
48,600
|
|
|
8/23/2012
|
-0.50 / -6.49%
|
7.30
|
7.30
|
7.20
|
7.20
|
7.21
|
4.84
|
15,700
|
|
|
8/22/2012
|
-0.20 / -2.53%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.50
|
5.18
|
4,300
|
|
|
8/21/2012
|
-0.50 / -5.95%
|
8.10
|
8.10
|
7.90
|
7.90
|
8.01
|
5.31
|
13,400
|
|
|
8/20/2012
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.23
|
5.65
|
18,900
|
|
|
8/17/2012
|
+0.20 / +2.44%
|
8.50
|
8.50
|
8.00
|
8.40
|
8.23
|
5.65
|
4,200
|
|
|
8/16/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.52
|
21,700
|
|
|