|
Closing price on 10/18/2012
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
21.40 |
| Volume |
0 |
| Split-adjusted Price |
4.87 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2012
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.87
|
0
|
|
|
10/17/2012
|
0.00 / 0.00%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
4.87
|
1,600
|
|
|
10/16/2012
|
+1.40 / +7.00%
|
20.00
|
21.40
|
20.00
|
21.40
|
21.40
|
4.87
|
2,000
|
|
|
10/15/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.55
|
0
|
|
|
10/12/2012
|
-1.50 / -6.98%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
4.55
|
1,400
|
|
|
10/11/2012
|
+1.20 / +5.91%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.89
|
600
|
|
|
10/10/2012
|
-1.40 / -6.45%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.30
|
4.62
|
600
|
|
|
10/9/2012
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.94
|
0
|
|
|
10/8/2012
|
+1.40 / +6.90%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.70
|
4.94
|
1,300
|
|
|
10/5/2012
|
+0.30 / +1.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.62
|
0
|
|
|
10/4/2012
|
-1.40 / -6.54%
|
20.00
|
20.50
|
20.00
|
20.00
|
20.00
|
4.55
|
2,400
|
|
|
10/3/2012
|
+1.40 / +7.00%
|
21.00
|
21.40
|
21.00
|
21.40
|
21.40
|
4.87
|
800
|
|
|
10/2/2012
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.55
|
0
|
|
|
10/1/2012
|
-0.70 / -3.38%
|
19.60
|
20.00
|
19.40
|
20.00
|
20.00
|
4.55
|
1,500
|
|
|
9/28/2012
|
-1.40 / -6.33%
|
21.00
|
21.00
|
20.60
|
20.70
|
20.70
|
4.71
|
5,656
|
|
|
9/27/2012
|
+0.70 / +3.27%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
5.03
|
200
|
|
|
9/26/2012
|
+1.40 / +7.00%
|
19.20
|
21.40
|
19.20
|
21.40
|
21.40
|
4.87
|
3,200
|
|
|
9/25/2012
|
+0.60 / +3.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.55
|
100
|
|
|
9/24/2012
|
-1.10 / -5.37%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.40
|
4.42
|
800
|
|
|
9/21/2012
|
0.00 / 0.00%
|
19.10
|
21.90
|
19.10
|
20.50
|
20.50
|
4.67
|
3,000
|
|
|
9/20/2012
|
+1.30 / +6.77%
|
18.00
|
20.50
|
18.00
|
20.50
|
20.50
|
4.67
|
1,600
|
|
|
9/19/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.37
|
0
|
|
|
9/18/2012
|
-0.10 / -0.52%
|
20.50
|
20.50
|
19.20
|
19.20
|
19.20
|
4.37
|
600
|
|
|
9/17/2012
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.39
|
0
|
|
|
9/14/2012
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.39
|
100
|
|
|
9/13/2012
|
-1.20 / -6.22%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.12
|
600
|
|
|
9/12/2012
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.39
|
0
|
|
|
9/11/2012
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.39
|
0
|
|
|
9/10/2012
|
-0.50 / -2.53%
|
21.10
|
21.10
|
19.30
|
19.30
|
19.30
|
4.39
|
16,200
|
|
|
9/7/2012
|
+0.20 / +1.02%
|
19.30
|
20.00
|
19.30
|
19.80
|
19.80
|
4.51
|
1,900
|
|
|