|
Closing price on 10/30/2017
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.50 |
| Volume |
510 |
| Split-adjusted Price |
12.19 |
|
|
S4A Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2017
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.80
|
12.19
|
510
|
|
|
10/27/2017
|
+0.20 / +0.88%
|
22.30
|
22.90
|
22.30
|
22.90
|
22.60
|
12.19
|
3,240
|
|
|
10/26/2017
|
+0.20 / +0.89%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
12.08
|
310
|
|
|
10/25/2017
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.97
|
0
|
|
|
10/24/2017
|
+0.70 / +3.21%
|
21.60
|
23.20
|
21.60
|
22.50
|
23.16
|
11.97
|
11,530
|
|
|
10/23/2017
|
+0.25 / +1.16%
|
22.00
|
23.05
|
21.80
|
21.80
|
22.80
|
11.60
|
116,620
|
|
|
10/20/2017
|
+0.05 / +0.23%
|
21.50
|
22.00
|
21.40
|
21.55
|
21.50
|
11.47
|
134,970
|
|
|
10/19/2017
|
-0.20 / -0.92%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.55
|
11.44
|
134,270
|
|
|
10/18/2017
|
+0.10 / +0.46%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.51
|
11.55
|
119,710
|
|
|
10/17/2017
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.51
|
11.49
|
109,160
|
|
|
10/16/2017
|
-0.20 / -0.92%
|
23.00
|
23.00
|
21.50
|
21.50
|
21.55
|
11.44
|
106,450
|
|
|
10/13/2017
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.65
|
11.55
|
105,010
|
|
|
10/12/2017
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.50
|
21.60
|
21.55
|
11.49
|
108,570
|
|
|
10/11/2017
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.44
|
100,000
|
|
|
10/10/2017
|
+0.05 / +0.23%
|
21.55
|
21.55
|
21.50
|
21.50
|
21.50
|
11.44
|
134,000
|
|
|
10/9/2017
|
-0.05 / -0.23%
|
21.70
|
21.70
|
21.45
|
21.45
|
21.59
|
11.41
|
107,190
|
|
|
10/6/2017
|
+0.35 / +1.65%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.21
|
11.44
|
110,700
|
|
|
10/5/2017
|
+0.05 / +0.24%
|
21.10
|
21.20
|
21.10
|
21.15
|
21.14
|
11.26
|
102,490
|
|
|
10/4/2017
|
-0.10 / -0.47%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.07
|
11.23
|
102,420
|
|
|
10/3/2017
|
-0.40 / -1.85%
|
21.40
|
21.60
|
21.00
|
21.20
|
21.28
|
11.28
|
100,940
|
|
|
10/2/2017
|
+0.40 / +1.89%
|
21.00
|
21.60
|
20.40
|
21.60
|
20.59
|
11.49
|
105,050
|
|
|
9/29/2017
|
+0.40 / +1.92%
|
21.00
|
21.40
|
21.00
|
21.20
|
21.15
|
11.28
|
115,730
|
|
|
9/28/2017
|
-0.80 / -3.70%
|
21.60
|
21.60
|
20.80
|
20.80
|
21.03
|
11.07
|
128,010
|
|
|
9/27/2017
|
+0.20 / +0.93%
|
21.10
|
21.60
|
21.00
|
21.60
|
21.33
|
11.49
|
101,530
|
|
|
9/26/2017
|
+0.40 / +1.90%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.20
|
11.39
|
100,530
|
|
|
9/25/2017
|
+0.20 / +0.96%
|
21.40
|
21.40
|
20.80
|
21.00
|
20.85
|
11.18
|
126,810
|
|
|
9/22/2017
|
-0.20 / -0.95%
|
21.00
|
21.50
|
20.80
|
20.80
|
21.05
|
11.07
|
10,120
|
|
|
9/21/2017
|
+0.40 / +1.94%
|
20.50
|
21.00
|
20.50
|
21.00
|
20.75
|
11.18
|
5,040
|
|
|
9/20/2017
|
-0.40 / -1.90%
|
21.00
|
21.00
|
20.60
|
20.60
|
20.90
|
10.96
|
3,110
|
|
|
9/19/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
11.18
|
3,010
|
|
|