|
Closing price on 11/19/2012
|
|
| Open |
16.40 |
| High |
18.70 |
| Low |
16.40 |
| Volume |
3,100 |
| Split-adjusted Price |
3.87 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2012
|
-0.50 / -2.86%
|
16.40
|
18.70
|
16.40
|
17.00
|
17.00
|
3.87
|
3,100
|
|
|
11/16/2012
|
+1.10 / +6.71%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.98
|
100
|
|
|
11/15/2012
|
+1.00 / +6.49%
|
14.50
|
16.40
|
14.50
|
16.40
|
16.40
|
3.73
|
1,300
|
|
|
11/14/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.50
|
0
|
|
|
11/13/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.50
|
0
|
|
|
11/12/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.50
|
0
|
|
|
11/9/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.50
|
0
|
|
|
11/8/2012
|
-0.60 / -3.75%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
3.50
|
900
|
|
|
11/7/2012
|
-1.20 / -6.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.64
|
100
|
|
|
11/6/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.91
|
0
|
|
|
11/5/2012
|
-0.80 / -4.44%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.91
|
800
|
|
|
11/2/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.10
|
0
|
|
|
11/1/2012
|
0.00 / 0.00%
|
17.40
|
18.10
|
17.40
|
18.00
|
18.00
|
4.10
|
8,400
|
|
|
10/31/2012
|
-1.20 / -6.25%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
4.10
|
1,000
|
|
|
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
|
|
|