|
Closing price on 1/13/2012
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
3,700 |
| Split-adjusted Price |
2.99 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2012
|
+1.00 / +7.41%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.99
|
3,700
|
|
|
1/12/2012
|
-0.70 / -4.93%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
2.78
|
1,000
|
|
|
1/11/2012
|
-0.80 / -5.33%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.93
|
500
|
|
|
1/10/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
5,500
|
|
|
1/9/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
100
|
|
|
1/6/2012
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
2,000
|
|
|
1/5/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.99
|
200
|
|
|
1/4/2012
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.99
|
100
|
|
|
1/3/2012
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.80
|
1,100
|
|
|
12/30/2011
|
-0.50 / -3.57%
|
14.90
|
14.90
|
13.50
|
13.50
|
13.50
|
2.78
|
11,800
|
|
|
12/29/2011
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.88
|
1,000
|
|
|
12/28/2011
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.95
|
400
|
|
|
12/27/2011
|
+0.90 / +6.38%
|
13.20
|
15.00
|
13.20
|
15.00
|
15.00
|
3.09
|
10,200
|
|
|
12/26/2011
|
-1.00 / -6.62%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
2.90
|
5,000
|
|
|
12/23/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.11
|
0
|
|
|
12/22/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.11
|
0
|
|
|
12/21/2011
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.11
|
0
|
|
|
12/20/2011
|
-1.10 / -6.83%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
3.09
|
8,200
|
|
|
12/19/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.32
|
1,000
|
|
|
12/16/2011
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.32
|
100
|
|
|
12/15/2011
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
3.11
|
4,300
|
|
|
12/14/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.13
|
0
|
|
|
12/13/2011
|
+0.50 / +3.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.13
|
200
|
|
|
12/12/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.03
|
0
|
|
|
12/9/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.03
|
0
|
|
|
12/8/2011
|
-0.50 / -3.29%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.03
|
300
|
|
|
12/7/2011
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.13
|
1,200
|
|
|
12/6/2011
|
-0.90 / -5.36%
|
15.70
|
17.70
|
15.70
|
15.90
|
15.90
|
3.28
|
2,500
|
|
|
12/5/2011
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.46
|
100
|
|
|
12/2/2011
|
+0.80 / +5.26%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.30
|
1,000
|
|
|