|
Closing price on 12/19/2008
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.90 |
| Volume |
17,400 |
| Split-adjusted Price |
2.37 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2008
|
+0.20 / +1.36%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.90
|
2.37
|
17,400
|
|
|
12/18/2008
|
-0.40 / -2.65%
|
14.00
|
15.00
|
14.00
|
14.70
|
14.70
|
2.34
|
6,600
|
|
|
12/17/2008
|
+0.40 / +2.72%
|
14.70
|
15.40
|
14.00
|
15.10
|
15.10
|
2.40
|
40,300
|
|
|
12/16/2008
|
-1.20 / -7.55%
|
15.60
|
15.60
|
14.70
|
14.70
|
14.70
|
2.34
|
24,300
|
|
|
12/15/2008
|
+1.00 / +6.71%
|
15.80
|
15.90
|
15.50
|
15.90
|
15.90
|
2.53
|
24,900
|
|
|
12/12/2008
|
+0.90 / +6.43%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
2.37
|
21,500
|
|
|
12/11/2008
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.90
|
14.00
|
14.00
|
2.23
|
15,200
|
|
|
12/10/2008
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
2.23
|
13,700
|
|
|
12/9/2008
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.34
|
10,000
|
|
|
12/8/2008
|
-1.10 / -6.96%
|
15.10
|
15.10
|
14.60
|
14.70
|
14.70
|
2.34
|
19,800
|
|
|
12/5/2008
|
-0.60 / -3.66%
|
16.00
|
16.00
|
15.50
|
15.80
|
15.80
|
2.52
|
20,500
|
|
|
12/4/2008
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.30
|
16.40
|
16.40
|
2.61
|
9,200
|
|
|
12/3/2008
|
-0.10 / -0.61%
|
17.00
|
17.00
|
16.20
|
16.40
|
16.40
|
2.61
|
6,300
|
|
|
12/2/2008
|
-0.60 / -3.51%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
2.63
|
3,200
|
|
|
12/1/2008
|
+0.20 / +1.18%
|
17.10
|
17.10
|
16.50
|
17.10
|
17.10
|
2.72
|
9,500
|
|
|
11/28/2008
|
+1.30 / +8.33%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.90
|
2.69
|
15,300
|
|
|
11/27/2008
|
-0.40 / -2.50%
|
16.00
|
16.20
|
15.60
|
15.60
|
15.60
|
2.48
|
24,800
|
|
|
11/26/2008
|
-1.00 / -5.88%
|
16.40
|
16.50
|
16.00
|
16.00
|
16.00
|
2.55
|
8,000
|
|
|
11/25/2008
|
+0.30 / +1.80%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
2.71
|
5,300
|
|
|
11/24/2008
|
+0.40 / +2.45%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
2.66
|
9,500
|
|
|
11/21/2008
|
-0.60 / -3.55%
|
16.50
|
16.90
|
16.10
|
16.30
|
16.30
|
2.59
|
16,100
|
|
|
11/20/2008
|
-0.80 / -4.52%
|
16.80
|
17.20
|
16.60
|
16.90
|
16.90
|
2.69
|
57,900
|
|
|
11/19/2008
|
-0.30 / -1.67%
|
17.80
|
18.00
|
17.70
|
17.70
|
17.70
|
2.82
|
15,000
|
|
|
11/18/2008
|
-0.20 / -1.10%
|
17.50
|
18.30
|
17.50
|
18.00
|
18.00
|
2.87
|
13,100
|
|
|
11/17/2008
|
-0.50 / -2.67%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.20
|
2.90
|
13,700
|
|
|
11/14/2008
|
+0.70 / +3.89%
|
18.60
|
18.70
|
18.00
|
18.70
|
18.70
|
2.98
|
72,500
|
|
|
11/13/2008
|
+0.10 / +0.56%
|
16.70
|
18.10
|
16.30
|
18.00
|
18.00
|
2.87
|
23,400
|
|
|
11/12/2008
|
+0.90 / +5.29%
|
17.00
|
18.20
|
16.10
|
17.90
|
17.90
|
2.85
|
28,000
|
|
|
11/11/2008
|
-1.00 / -5.56%
|
17.50
|
18.00
|
17.00
|
17.00
|
17.00
|
2.71
|
70,500
|
|
|
11/10/2008
|
-0.80 / -4.26%
|
19.80
|
19.80
|
17.70
|
18.00
|
18.00
|
2.87
|
27,900
|
|
|