Closing price on 10/18/2010
|
|
Open |
32.90 |
High |
32.90 |
Low |
30.20 |
Volume |
3,600 |
Split-adjusted Price |
5.46 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2010
|
-0.70 / -2.27%
|
32.90
|
32.90
|
30.20
|
30.20
|
30.20
|
5.46
|
3,600
|
|
10/15/2010
|
-2.00 / -6.08%
|
35.20
|
35.20
|
30.90
|
30.90
|
30.90
|
5.59
|
6,900
|
|
10/14/2010
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
5.95
|
100
|
|
10/13/2010
|
+1.60 / +5.11%
|
30.00
|
32.90
|
30.00
|
32.90
|
32.90
|
5.95
|
2,800
|
|
10/12/2010
|
-0.50 / -1.57%
|
31.00
|
31.30
|
31.00
|
31.30
|
31.30
|
5.66
|
3,400
|
|
10/11/2010
|
+0.20 / +0.63%
|
31.00
|
32.90
|
31.00
|
31.80
|
31.80
|
5.75
|
1,700
|
|
10/8/2010
|
-1.40 / -4.24%
|
31.60
|
31.80
|
31.60
|
31.60
|
31.60
|
5.72
|
5,900
|
|
10/7/2010
|
+1.00 / +3.13%
|
33.90
|
33.90
|
33.00
|
33.00
|
33.00
|
5.97
|
4,900
|
|
10/6/2010
|
-0.50 / -1.54%
|
33.30
|
33.80
|
32.00
|
32.00
|
32.00
|
5.79
|
2,800
|
|
10/5/2010
|
+1.30 / +4.17%
|
32.90
|
32.90
|
32.00
|
32.50
|
32.50
|
5.88
|
900
|
|
10/4/2010
|
-1.70 / -5.17%
|
31.30
|
31.90
|
31.10
|
31.20
|
31.20
|
5.64
|
9,600
|
|
10/1/2010
|
-2.30 / -6.53%
|
33.00
|
33.10
|
32.90
|
32.90
|
32.90
|
5.95
|
11,700
|
|
9/30/2010
|
+1.60 / +4.76%
|
32.50
|
35.20
|
32.50
|
35.20
|
35.20
|
6.37
|
900
|
|
9/29/2010
|
-0.80 / -2.33%
|
34.00
|
34.00
|
33.50
|
33.60
|
33.60
|
6.08
|
4,300
|
|
9/28/2010
|
-0.60 / -1.71%
|
34.40
|
34.60
|
34.40
|
34.40
|
34.40
|
6.22
|
4,800
|
|
9/27/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
6.33
|
0
|
|
9/24/2010
|
+0.90 / +2.64%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
6.33
|
1,000
|
|
9/23/2010
|
-1.10 / -3.13%
|
34.10
|
34.20
|
34.10
|
34.10
|
34.10
|
6.17
|
2,500
|
|
9/22/2010
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.20
|
35.20
|
35.20
|
6.37
|
2,000
|
|
9/21/2010
|
-0.30 / -0.85%
|
35.20
|
36.10
|
34.50
|
35.20
|
35.20
|
6.37
|
8,000
|
|
9/20/2010
|
-0.70 / -1.93%
|
35.10
|
36.40
|
35.10
|
35.50
|
35.50
|
6.42
|
6,900
|
|
9/17/2010
|
+0.90 / +2.55%
|
35.60
|
36.20
|
35.00
|
36.20
|
36.20
|
6.55
|
8,200
|
|
9/16/2010
|
0.00 / 0.00%
|
35.60
|
35.60
|
35.30
|
35.30
|
35.30
|
6.39
|
1,000
|
|
9/15/2010
|
+0.30 / +0.86%
|
35.80
|
35.80
|
33.60
|
35.30
|
35.30
|
6.39
|
3,400
|
|
9/14/2010
|
0.00 / 0.00%
|
34.60
|
36.50
|
34.10
|
35.00
|
35.00
|
6.33
|
12,100
|
|
9/13/2010
|
-0.40 / -1.13%
|
34.20
|
35.00
|
33.20
|
35.00
|
35.00
|
6.33
|
4,700
|
|
9/10/2010
|
+0.50 / +1.43%
|
35.00
|
35.40
|
34.70
|
35.40
|
35.40
|
6.40
|
33,400
|
|
9/9/2010
|
-0.10 / -0.29%
|
35.20
|
36.00
|
34.90
|
34.90
|
34.90
|
6.31
|
18,700
|
|
9/8/2010
|
-0.30 / -0.85%
|
36.00
|
36.00
|
34.50
|
35.00
|
35.00
|
6.33
|
15,100
|
|
9/7/2010
|
-2.10 / -5.61%
|
37.00
|
37.30
|
35.30
|
35.30
|
35.30
|
6.39
|
6,100
|
|
|