|
Closing price on 1/4/2016
|
|
| Open |
35.80 |
| High |
36.50 |
| Low |
35.80 |
| Volume |
2,800 |
| Split-adjusted Price |
19.35 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2016
|
0.00 / 0.00%
|
35.80
|
36.50
|
35.80
|
36.00
|
36.02
|
19.35
|
2,800
|
|
|
12/31/2015
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.80
|
36.00
|
36.06
|
19.35
|
6,500
|
|
|
12/30/2015
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.00
|
36.00
|
36.03
|
19.35
|
31,600
|
|
|
12/29/2015
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.00
|
36.00
|
36.11
|
19.35
|
2,100
|
|
|
12/28/2015
|
-0.40 / -1.10%
|
36.20
|
36.50
|
36.00
|
36.00
|
36.23
|
19.35
|
11,200
|
|
|
12/25/2015
|
+0.70 / +1.96%
|
36.00
|
36.40
|
36.00
|
36.40
|
36.06
|
19.57
|
10,900
|
|
|
12/24/2015
|
-0.50 / -1.38%
|
36.00
|
36.20
|
35.70
|
35.70
|
35.98
|
19.19
|
5,200
|
|
|
12/23/2015
|
0.00 / 0.00%
|
36.60
|
36.60
|
35.70
|
36.20
|
35.85
|
19.46
|
1,900
|
|
|
12/22/2015
|
0.00 / 0.00%
|
36.60
|
36.60
|
36.00
|
36.20
|
36.27
|
19.46
|
29,700
|
|
|
12/21/2015
|
-0.10 / -0.28%
|
36.30
|
36.30
|
35.00
|
36.20
|
36.25
|
19.46
|
12,352
|
|
|
12/18/2015
|
+0.20 / +0.55%
|
36.10
|
36.60
|
36.10
|
36.30
|
36.35
|
19.51
|
8,100
|
|
|
12/17/2015
|
-0.10 / -0.28%
|
36.00
|
36.20
|
36.00
|
36.10
|
36.02
|
19.41
|
9,900
|
|
|
12/16/2015
|
-0.60 / -1.63%
|
36.80
|
36.80
|
36.20
|
36.20
|
36.43
|
19.46
|
7,100
|
|
|
12/15/2015
|
+0.80 / +2.22%
|
36.00
|
36.90
|
36.00
|
36.80
|
36.68
|
19.78
|
8,500
|
|
|
12/14/2015
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.03
|
19.35
|
8,300
|
|
|
12/11/2015
|
-0.10 / -0.27%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
19.62
|
1,700
|
|
|
12/10/2015
|
+0.10 / +0.27%
|
36.00
|
36.60
|
36.00
|
36.60
|
36.20
|
19.68
|
14,000
|
|
|
12/9/2015
|
0.00 / 0.00%
|
36.40
|
36.50
|
36.30
|
36.50
|
36.42
|
19.62
|
5,630
|
|
|
12/8/2015
|
-0.30 / -0.82%
|
36.20
|
36.50
|
36.00
|
36.50
|
36.13
|
19.62
|
18,600
|
|
|
12/7/2015
|
+0.20 / +0.55%
|
37.00
|
37.00
|
36.30
|
36.80
|
36.48
|
19.78
|
16,200
|
|
|
12/4/2015
|
-0.40 / -1.08%
|
36.50
|
36.60
|
36.20
|
36.60
|
36.41
|
19.68
|
5,400
|
|
|
12/3/2015
|
+0.10 / +0.27%
|
39.00
|
39.00
|
36.20
|
37.00
|
36.29
|
19.89
|
13,300
|
|
|
12/2/2015
|
+1.20 / +3.36%
|
38.60
|
38.60
|
36.20
|
36.90
|
36.30
|
19.84
|
10,900
|
|
|
12/1/2015
|
-1.10 / -2.99%
|
36.80
|
36.80
|
35.60
|
35.70
|
35.86
|
19.19
|
11,900
|
|
|
11/30/2015
|
-0.10 / -0.27%
|
36.20
|
36.80
|
36.20
|
36.80
|
36.50
|
19.78
|
1,000
|
|
|
11/27/2015
|
0.00 / 0.00%
|
36.00
|
36.90
|
35.60
|
36.90
|
36.90
|
19.84
|
5,400
|
|
|
11/26/2015
|
-0.10 / -0.27%
|
36.30
|
37.00
|
36.00
|
36.90
|
36.58
|
19.84
|
8,600
|
|
|
11/25/2015
|
0.00 / 0.00%
|
36.50
|
37.00
|
36.00
|
37.00
|
36.21
|
19.89
|
4,100
|
|
|
11/24/2015
|
-0.40 / -1.07%
|
37.20
|
37.20
|
36.60
|
37.00
|
36.83
|
19.89
|
7,300
|
|
|
11/23/2015
|
+0.40 / +1.08%
|
36.30
|
37.50
|
36.30
|
37.40
|
37.04
|
20.11
|
22,900
|
|
|