|
Closing price on 10/12/2011
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
16.00 |
| Volume |
11,200 |
| Split-adjusted Price |
3.30 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2011
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
3.30
|
11,200
|
|
|
10/11/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.32
|
0
|
|
|
10/10/2011
|
-0.70 / -4.17%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.32
|
32,100
|
|
|
10/7/2011
|
+0.50 / +3.07%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
3.46
|
600
|
|
|
10/6/2011
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.36
|
0
|
|
|
10/5/2011
|
+0.20 / +1.25%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
3.34
|
3,500
|
|
|
10/4/2011
|
+0.30 / +1.91%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.30
|
2,000
|
|
|
10/3/2011
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
3.23
|
2,400
|
|
|
9/30/2011
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.30
|
1,000
|
|
|
9/29/2011
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.36
|
1,000
|
|
|
9/28/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.40
|
0
|
|
|
9/27/2011
|
-0.40 / -2.37%
|
17.80
|
17.80
|
16.50
|
16.50
|
16.50
|
3.40
|
8,100
|
|
|
9/26/2011
|
-1.20 / -6.63%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.48
|
600
|
|
|
9/23/2011
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.73
|
0
|
|
|
9/22/2011
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.73
|
0
|
|
|
9/21/2011
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.73
|
0
|
|
|
9/20/2011
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.73
|
100
|
|
|
9/19/2011
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.71
|
100
|
|
|
9/16/2011
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.65
|
0
|
|
|
9/15/2011
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.65
|
2,300
|
|
|
9/14/2011
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.60
|
17.60
|
17.60
|
3.63
|
2,300
|
|
|
9/13/2011
|
0.00 / 0.00%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.90
|
3.69
|
1,600
|
|
|
9/12/2011
|
+0.60 / +3.47%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
3.69
|
8,000
|
|
|
9/9/2011
|
+0.20 / +1.17%
|
16.60
|
17.30
|
16.60
|
17.30
|
17.30
|
3.56
|
800
|
|
|
9/8/2011
|
0.00 / 0.00%
|
17.10
|
18.00
|
17.10
|
17.10
|
17.10
|
3.52
|
2,000
|
|
|
9/7/2011
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.52
|
900
|
|
|
9/6/2011
|
-1.00 / -5.56%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
3.50
|
900
|
|
|
9/5/2011
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
3.71
|
1,700
|
|
|
9/1/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.90
|
3.69
|
3,700
|
|
|
8/31/2011
|
-2.80 / -13.46%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
3.71
|
3,100
|
|
|