|
Closing price on 1/7/2013
|
|
| Open |
20.30 |
| High |
20.30 |
| Low |
20.30 |
| Volume |
0 |
| Split-adjusted Price |
4.62 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2013
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.62
|
0
|
|
|
1/4/2013
|
+0.30 / +1.50%
|
21.00
|
21.40
|
20.10
|
20.30
|
20.30
|
4.62
|
19,200
|
|
|
1/3/2013
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.55
|
6,600
|
|
|
1/2/2013
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.89
|
700
|
|
|
12/28/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.57
|
0
|
|
|
12/27/2012
|
-0.70 / -3.37%
|
19.50
|
20.10
|
19.50
|
20.10
|
20.10
|
4.57
|
400
|
|
|
12/26/2012
|
+1.40 / +7.22%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4.73
|
7,000
|
|
|
12/25/2012
|
+1.00 / +5.43%
|
17.70
|
20.10
|
17.70
|
19.40
|
19.40
|
4.42
|
5,100
|
|
|
12/24/2012
|
-1.30 / -6.60%
|
19.00
|
21.00
|
18.40
|
18.40
|
18.40
|
4.19
|
12,800
|
|
|
12/21/2012
|
+1.20 / +6.49%
|
18.70
|
19.70
|
18.70
|
19.70
|
19.70
|
4.48
|
2,300
|
|
|
12/20/2012
|
+1.20 / +6.94%
|
18.00
|
18.50
|
17.10
|
18.50
|
18.50
|
4.21
|
16,800
|
|
|
12/19/2012
|
+1.10 / +6.79%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.94
|
3,000
|
|
|
12/18/2012
|
-1.10 / -6.36%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.69
|
1,000
|
|
|
12/17/2012
|
+0.10 / +0.58%
|
17.10
|
18.40
|
16.00
|
17.30
|
17.30
|
3.94
|
5,300
|
|
|
12/14/2012
|
+1.10 / +6.83%
|
17.20
|
17.20
|
16.10
|
17.20
|
17.20
|
3.91
|
8,300
|
|
|
12/13/2012
|
+0.30 / +1.90%
|
14.80
|
16.10
|
14.80
|
16.10
|
16.10
|
3.66
|
4,200
|
|
|
12/12/2012
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.60
|
0
|
|
|
12/11/2012
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.60
|
100
|
|
|
12/10/2012
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.37
|
0
|
|
|
12/7/2012
|
-0.60 / -3.90%
|
16.00
|
16.40
|
14.40
|
14.80
|
14.80
|
3.37
|
7,100
|
|
|
12/6/2012
|
-1.00 / -6.10%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.50
|
500
|
|
|
12/5/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.73
|
0
|
|
|
12/4/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.73
|
0
|
|
|
12/3/2012
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.73
|
1,300
|
|
|
11/30/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.50
|
0
|
|
|
11/29/2012
|
-0.70 / -4.35%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
3.50
|
1,300
|
|
|
11/28/2012
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.66
|
0
|
|
|
11/27/2012
|
-0.90 / -5.29%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.10
|
3.66
|
3,500
|
|
|
11/26/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.87
|
0
|
|
|
11/23/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.87
|
0
|
|
|