|
Closing price on 11/16/2009
|
|
| Open |
50.40 |
| High |
51.30 |
| Low |
49.00 |
| Volume |
21,000 |
| Split-adjusted Price |
8.83 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2009
|
+1.90 / +3.88%
|
50.40
|
51.30
|
49.00
|
50.90
|
50.90
|
8.83
|
21,000
|
|
|
11/13/2009
|
-1.50 / -2.97%
|
53.00
|
53.00
|
47.00
|
49.00
|
49.00
|
8.50
|
20,600
|
|
|
11/12/2009
|
+1.30 / +2.64%
|
49.50
|
51.40
|
49.00
|
50.50
|
50.50
|
8.76
|
32,900
|
|
|
11/11/2009
|
+3.20 / +6.96%
|
48.00
|
49.20
|
45.10
|
49.20
|
49.20
|
8.53
|
21,700
|
|
|
11/10/2009
|
-2.70 / -5.54%
|
48.80
|
48.80
|
45.50
|
46.00
|
46.00
|
7.98
|
32,300
|
|
|
11/9/2009
|
-2.20 / -4.32%
|
49.20
|
49.20
|
48.70
|
48.70
|
48.70
|
8.45
|
36,600
|
|
|
11/6/2009
|
+0.90 / +1.80%
|
52.90
|
52.90
|
50.60
|
50.90
|
50.90
|
8.83
|
156,900
|
|
|
11/5/2009
|
+3.30 / +7.07%
|
49.50
|
50.00
|
48.00
|
50.00
|
50.00
|
8.67
|
41,400
|
|
|
11/4/2009
|
+0.20 / +0.43%
|
46.00
|
48.00
|
46.00
|
46.70
|
46.70
|
8.10
|
45,400
|
|
|
11/3/2009
|
-3.00 / -6.06%
|
50.00
|
50.00
|
45.90
|
46.50
|
46.50
|
8.07
|
75,300
|
|
|
11/2/2009
|
-2.20 / -4.26%
|
52.00
|
52.00
|
48.10
|
49.50
|
49.50
|
8.59
|
91,200
|
|
|
10/30/2009
|
+1.70 / +3.40%
|
51.70
|
51.70
|
50.20
|
51.70
|
51.70
|
8.97
|
61,700
|
|
|
10/29/2009
|
-1.60 / -3.10%
|
50.00
|
51.00
|
47.90
|
50.00
|
50.00
|
8.67
|
123,700
|
|
|
10/28/2009
|
-2.20 / -4.09%
|
50.10
|
55.00
|
50.10
|
51.60
|
51.60
|
8.95
|
183,600
|
|
|
10/27/2009
|
-4.00 / -6.92%
|
53.80
|
53.80
|
53.80
|
53.80
|
53.80
|
9.33
|
7,200
|
|
|
10/26/2009
|
-2.60 / -4.30%
|
57.80
|
57.80
|
57.80
|
57.80
|
57.80
|
10.03
|
8,000
|
|
|
10/23/2009
|
-1.60 / -2.58%
|
64.90
|
67.00
|
60.40
|
60.40
|
60.40
|
10.48
|
75,200
|
|
|
10/22/2009
|
-1.10 / -1.74%
|
67.50
|
67.50
|
60.50
|
62.00
|
62.00
|
10.75
|
190,800
|
|
|
10/21/2009
|
+4.10 / +6.95%
|
63.10
|
63.10
|
63.10
|
63.10
|
63.10
|
10.95
|
28,100
|
|
|
10/20/2009
|
+3.80 / +6.88%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
10.23
|
30,000
|
|
|
10/19/2009
|
+3.50 / +6.77%
|
55.20
|
55.20
|
54.50
|
55.20
|
55.20
|
9.57
|
62,300
|
|
|
10/16/2009
|
+3.30 / +6.82%
|
51.70
|
51.70
|
49.90
|
51.70
|
51.70
|
8.97
|
146,200
|
|
|
10/15/2009
|
+1.60 / +3.42%
|
48.40
|
48.40
|
48.00
|
48.40
|
48.40
|
8.40
|
137,000
|
|
|
10/14/2009
|
+2.40 / +5.41%
|
45.00
|
46.80
|
43.00
|
46.80
|
46.80
|
8.12
|
130,300
|
|
|
10/13/2009
|
-0.20 / -0.45%
|
47.00
|
47.50
|
41.60
|
44.40
|
44.40
|
7.70
|
107,700
|
|
|
10/12/2009
|
+2.80 / +6.70%
|
44.60
|
44.60
|
44.00
|
44.60
|
44.60
|
7.74
|
81,000
|
|
|
10/9/2009
|
+2.00 / +5.03%
|
41.80
|
41.80
|
40.50
|
41.80
|
41.80
|
7.25
|
132,700
|
|
|
10/8/2009
|
+2.30 / +6.13%
|
40.10
|
40.10
|
37.80
|
39.80
|
39.80
|
6.90
|
94,500
|
|
|
10/7/2009
|
+1.70 / +4.75%
|
37.50
|
37.50
|
37.40
|
37.50
|
37.50
|
6.50
|
83,000
|
|
|
10/6/2009
|
+2.30 / +6.87%
|
34.40
|
35.80
|
34.30
|
35.80
|
35.80
|
6.21
|
58,800
|
|
|