Closing price on 10/6/2016
|
|
Open |
40.10 |
High |
40.30 |
Low |
39.20 |
Volume |
57,500 |
Split-adjusted Price |
22.73 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2016
|
0.00 / 0.00%
|
40.10
|
40.30
|
39.20
|
40.10
|
40.03
|
22.73
|
57,500
|
|
10/5/2016
|
-0.30 / -0.74%
|
40.00
|
40.30
|
40.00
|
40.10
|
40.08
|
22.73
|
53,700
|
|
10/4/2016
|
-0.20 / -0.49%
|
40.60
|
40.60
|
40.20
|
40.40
|
40.28
|
22.90
|
22,600
|
|
10/3/2016
|
-0.10 / -0.25%
|
40.10
|
40.60
|
40.10
|
40.60
|
40.21
|
23.01
|
50,500
|
|
9/30/2016
|
+0.50 / +1.24%
|
40.00
|
40.70
|
40.00
|
40.70
|
40.34
|
23.07
|
20,200
|
|
9/29/2016
|
-0.10 / -0.25%
|
40.60
|
40.60
|
39.10
|
40.20
|
40.23
|
22.78
|
20,500
|
|
9/28/2016
|
+0.70 / +1.77%
|
40.00
|
40.60
|
39.70
|
40.30
|
40.17
|
22.84
|
36,900
|
|
9/27/2016
|
-0.60 / -1.49%
|
40.80
|
40.80
|
39.60
|
39.60
|
39.95
|
22.44
|
34,220
|
|
9/26/2016
|
-0.20 / -0.50%
|
40.00
|
40.90
|
39.80
|
40.20
|
40.13
|
22.78
|
18,300
|
|
9/23/2016
|
-0.10 / -0.25%
|
40.50
|
40.50
|
39.90
|
40.40
|
40.50
|
22.90
|
17,000
|
|
9/22/2016
|
-0.30 / -0.74%
|
40.70
|
40.70
|
40.50
|
40.50
|
40.60
|
22.95
|
2,600
|
|
9/21/2016
|
+0.10 / +0.25%
|
40.70
|
40.80
|
40.00
|
40.80
|
40.30
|
23.12
|
13,310
|
|
9/20/2016
|
+0.30 / +0.74%
|
40.80
|
40.90
|
39.00
|
40.70
|
39.74
|
23.07
|
30,500
|
|
9/19/2016
|
0.00 / 0.00%
|
40.50
|
40.50
|
40.00
|
40.40
|
40.27
|
22.90
|
3,020
|
|
9/16/2016
|
-0.10 / -0.25%
|
39.00
|
40.50
|
39.00
|
40.40
|
40.28
|
22.90
|
2,700
|
|
9/15/2016
|
-0.50 / -1.22%
|
40.70
|
40.70
|
40.20
|
40.50
|
40.46
|
22.95
|
15,800
|
|
9/14/2016
|
-0.70 / -1.68%
|
41.60
|
41.60
|
41.00
|
41.00
|
41.33
|
23.24
|
20,100
|
|
9/13/2016
|
-0.20 / -0.48%
|
40.80
|
41.70
|
40.50
|
41.70
|
41.24
|
23.64
|
10,600
|
|
9/12/2016
|
-0.10 / -0.24%
|
41.90
|
41.90
|
41.20
|
41.90
|
41.40
|
23.75
|
14,000
|
|
9/9/2016
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.40
|
42.00
|
41.87
|
23.81
|
44,900
|
|
9/8/2016
|
0.00 / 0.00%
|
41.50
|
42.00
|
41.30
|
42.00
|
41.45
|
23.81
|
32,200
|
|
9/7/2016
|
-0.50 / -1.18%
|
42.90
|
42.90
|
41.30
|
42.00
|
42.50
|
23.81
|
51,700
|
|
9/6/2016
|
+1.60 / +3.91%
|
41.30
|
43.70
|
41.10
|
42.50
|
42.02
|
24.09
|
83,300
|
|
9/5/2016
|
+0.10 / +0.25%
|
40.20
|
41.40
|
40.20
|
40.90
|
40.71
|
23.18
|
81,454
|
|
9/1/2016
|
-0.20 / -0.49%
|
41.50
|
41.50
|
40.00
|
40.80
|
40.92
|
23.12
|
18,500
|
|
8/31/2016
|
+1.90 / +4.86%
|
40.00
|
41.90
|
40.00
|
41.00
|
41.00
|
23.24
|
70,500
|
|
8/30/2016
|
+0.60 / +1.56%
|
39.00
|
39.10
|
39.00
|
39.10
|
39.01
|
22.16
|
36,454
|
|
8/29/2016
|
-1.40 / -3.51%
|
39.70
|
39.90
|
38.50
|
38.50
|
39.35
|
21.82
|
11,400
|
|
8/26/2016
|
+0.10 / +0.25%
|
39.80
|
39.90
|
39.40
|
39.90
|
39.55
|
22.61
|
7,300
|
|
8/25/2016
|
+0.10 / +0.25%
|
39.60
|
39.90
|
39.60
|
39.80
|
39.72
|
22.56
|
14,254
|
|
|