|
Closing price on 1/20/2009
|
|
| Open |
15.30 |
| High |
16.20 |
| Low |
15.00 |
| Volume |
29,000 |
| Split-adjusted Price |
2.45 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2009
|
+0.10 / +0.65%
|
15.30
|
16.20
|
15.00
|
15.40
|
15.40
|
2.45
|
29,000
|
|
|
1/19/2009
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
2.44
|
7,600
|
|
|
1/16/2009
|
+0.20 / +1.34%
|
15.40
|
15.50
|
15.10
|
15.10
|
15.10
|
2.40
|
8,000
|
|
|
1/15/2009
|
-0.40 / -2.61%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
2.37
|
16,100
|
|
|
1/14/2009
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.30
|
2.44
|
3,400
|
|
|
1/13/2009
|
-0.40 / -2.53%
|
15.50
|
15.60
|
15.00
|
15.40
|
15.40
|
2.45
|
9,100
|
|
|
1/12/2009
|
+0.30 / +1.94%
|
15.70
|
16.00
|
15.60
|
15.80
|
15.80
|
2.52
|
18,100
|
|
|
1/9/2009
|
+0.30 / +1.97%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.50
|
2.47
|
31,100
|
|
|
1/8/2009
|
+0.20 / +1.33%
|
15.00
|
15.50
|
14.90
|
15.20
|
15.20
|
2.42
|
26,700
|
|
|
1/7/2009
|
-0.30 / -1.96%
|
15.10
|
15.10
|
14.80
|
15.00
|
15.00
|
2.39
|
13,400
|
|
|
1/6/2009
|
+0.70 / +4.79%
|
14.80
|
15.30
|
14.60
|
15.30
|
15.30
|
2.44
|
12,200
|
|
|
1/5/2009
|
+0.10 / +0.69%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
2.32
|
700
|
|
|
1/2/2009
|
-0.20 / -1.36%
|
14.50
|
14.90
|
14.50
|
14.50
|
14.50
|
2.31
|
5,100
|
|
|
12/31/2008
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
2.34
|
26,400
|
|
|
12/30/2008
|
+0.20 / +1.38%
|
14.10
|
14.80
|
14.10
|
14.70
|
14.70
|
2.34
|
3,900
|
|
|
12/29/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.31
|
3,500
|
|
|
12/26/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.50
|
2.31
|
5,600
|
|
|
12/25/2008
|
-0.10 / -0.68%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
2.31
|
5,800
|
|
|
12/24/2008
|
-0.20 / -1.35%
|
14.30
|
14.60
|
14.20
|
14.60
|
14.60
|
2.32
|
11,200
|
|
|
12/23/2008
|
-0.50 / -3.27%
|
14.60
|
15.20
|
14.60
|
14.80
|
14.80
|
2.36
|
16,300
|
|
|
12/22/2008
|
+0.40 / +2.68%
|
15.60
|
15.80
|
15.10
|
15.30
|
15.30
|
2.44
|
16,300
|
|
|
12/19/2008
|
+0.20 / +1.36%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
2.37
|
17,400
|
|
|
12/18/2008
|
-0.40 / -2.65%
|
14.00
|
15.00
|
14.00
|
14.70
|
14.70
|
2.34
|
6,600
|
|
|
12/17/2008
|
+0.40 / +2.72%
|
14.70
|
15.40
|
14.00
|
15.10
|
15.10
|
2.40
|
40,300
|
|
|
12/16/2008
|
-1.20 / -7.55%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.70
|
2.34
|
24,300
|
|
|
12/15/2008
|
+1.00 / +6.71%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.90
|
2.53
|
24,900
|
|
|
12/12/2008
|
+0.90 / +6.43%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
2.37
|
21,500
|
|
|
12/11/2008
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.00
|
2.23
|
15,200
|
|
|
12/10/2008
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
2.23
|
13,700
|
|
|
12/9/2008
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.34
|
10,000
|
|
|