|
Closing price on 10/30/2012
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
19.20 |
| Volume |
0 |
| Split-adjusted Price |
4.37 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.37
|
0
|
|
|
10/29/2012
|
-0.90 / -4.48%
|
19.00
|
21.60
|
19.00
|
19.20
|
19.20
|
4.37
|
6,400
|
|
|
10/26/2012
|
-0.90 / -4.29%
|
19.70
|
20.20
|
19.70
|
20.10
|
20.10
|
4.57
|
600
|
|
|
10/25/2012
|
-0.20 / -0.94%
|
22.50
|
22.50
|
21.00
|
21.00
|
21.00
|
4.78
|
2,500
|
|
|
10/24/2012
|
-1.50 / -6.61%
|
22.80
|
23.20
|
21.20
|
21.20
|
21.20
|
4.82
|
10,400
|
|
|
10/23/2012
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
5.17
|
900
|
|
|
10/22/2012
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
5.17
|
0
|
|
|
10/19/2012
|
+1.40 / +6.54%
|
22.40
|
22.80
|
22.00
|
22.80
|
22.80
|
5.19
|
23,400
|
|
|
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
|
|
|