|
Closing price on 1/27/2010
|
|
| Open |
45.10 |
| High |
45.10 |
| Low |
39.90 |
| Volume |
14,600 |
| Split-adjusted Price |
7.27 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2010
|
-0.30 / -0.71%
|
45.10
|
45.10
|
39.90
|
41.90
|
41.90
|
7.27
|
14,600
|
|
|
1/26/2010
|
+2.20 / +5.50%
|
42.00
|
42.20
|
41.00
|
42.20
|
42.20
|
7.32
|
16,300
|
|
|
1/25/2010
|
+0.70 / +1.78%
|
39.00
|
40.00
|
39.00
|
40.00
|
40.00
|
6.94
|
3,600
|
|
|
1/22/2010
|
+1.50 / +3.97%
|
38.00
|
39.30
|
38.00
|
39.30
|
39.30
|
6.82
|
6,200
|
|
|
1/21/2010
|
-2.20 / -5.50%
|
38.00
|
39.80
|
37.60
|
37.80
|
37.80
|
6.56
|
30,000
|
|
|
1/20/2010
|
-0.60 / -1.48%
|
41.20
|
41.50
|
38.50
|
40.00
|
40.00
|
6.94
|
14,800
|
|
|
1/19/2010
|
+1.10 / +2.78%
|
41.00
|
42.40
|
40.20
|
40.60
|
40.60
|
7.04
|
14,200
|
|
|
1/18/2010
|
-1.70 / -4.13%
|
40.00
|
41.50
|
39.50
|
39.50
|
39.50
|
6.85
|
34,900
|
|
|
1/15/2010
|
-3.20 / -7.21%
|
42.50
|
43.50
|
41.20
|
41.20
|
41.20
|
7.15
|
13,500
|
|
|
1/14/2010
|
+0.40 / +0.91%
|
44.00
|
44.40
|
44.00
|
44.40
|
44.40
|
7.70
|
35,800
|
|
|
1/13/2010
|
+2.40 / +5.77%
|
41.00
|
46.00
|
40.20
|
44.00
|
44.00
|
7.63
|
46,300
|
|
|
1/12/2010
|
-1.90 / -4.37%
|
44.70
|
44.70
|
41.60
|
41.60
|
41.60
|
7.22
|
50,300
|
|
|
1/11/2010
|
-1.50 / -3.33%
|
46.90
|
46.90
|
43.00
|
43.50
|
43.50
|
7.55
|
31,500
|
|
|
1/8/2010
|
+0.30 / +0.67%
|
46.00
|
49.50
|
43.10
|
45.00
|
45.00
|
7.81
|
53,600
|
|
|
1/7/2010
|
-2.30 / -4.89%
|
47.20
|
47.90
|
44.60
|
44.70
|
44.70
|
7.75
|
60,200
|
|
|
1/6/2010
|
-1.10 / -2.29%
|
49.50
|
50.00
|
47.00
|
47.00
|
47.00
|
8.15
|
87,600
|
|
|
1/5/2010
|
0.00 / 0.00%
|
51.20
|
51.20
|
48.00
|
48.10
|
48.10
|
8.34
|
52,500
|
|
|
1/4/2010
|
+3.10 / +6.89%
|
47.00
|
48.10
|
47.00
|
48.10
|
48.10
|
8.34
|
5,600
|
|
|
12/31/2009
|
+1.50 / +3.45%
|
42.50
|
45.30
|
42.50
|
45.00
|
45.00
|
7.81
|
59,900
|
|
|
12/30/2009
|
+2.30 / +5.58%
|
41.50
|
44.00
|
41.00
|
43.50
|
43.50
|
7.55
|
36,500
|
|
|
12/29/2009
|
-0.50 / -1.20%
|
42.00
|
43.70
|
41.00
|
41.20
|
41.20
|
7.15
|
56,500
|
|
|
12/28/2009
|
+2.70 / +6.92%
|
41.70
|
41.70
|
39.50
|
41.70
|
41.70
|
7.23
|
62,800
|
|
|
12/25/2009
|
+1.40 / +3.72%
|
38.90
|
39.00
|
38.90
|
39.00
|
39.00
|
6.76
|
35,800
|
|
|
12/24/2009
|
+1.70 / +4.74%
|
35.10
|
37.60
|
35.00
|
37.60
|
37.60
|
6.52
|
38,300
|
|
|
12/23/2009
|
+1.60 / +4.66%
|
35.40
|
35.90
|
33.30
|
35.90
|
35.90
|
6.23
|
34,600
|
|
|
12/22/2009
|
-0.10 / -0.29%
|
35.50
|
36.70
|
34.30
|
34.30
|
34.30
|
5.95
|
8,400
|
|
|
12/21/2009
|
+2.20 / +6.83%
|
34.40
|
34.40
|
33.90
|
34.40
|
34.40
|
5.97
|
19,000
|
|
|
12/18/2009
|
+0.70 / +2.22%
|
32.10
|
32.20
|
32.00
|
32.20
|
32.20
|
5.59
|
15,300
|
|
|
12/17/2009
|
-0.20 / -0.63%
|
30.20
|
31.50
|
30.00
|
31.50
|
31.50
|
5.46
|
26,900
|
|
|
12/16/2009
|
-2.30 / -6.76%
|
34.10
|
34.10
|
31.70
|
31.70
|
31.70
|
5.50
|
41,700
|
|
|