|
Closing price on 12/24/2009
|
|
| Open |
35.10 |
| High |
37.60 |
| Low |
35.00 |
| Volume |
38,300 |
| Split-adjusted Price |
6.52 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2009
|
+1.70 / +4.74%
|
35.10
|
37.60
|
35.00
|
37.60
|
37.60
|
6.52
|
38,300
|
|
|
12/23/2009
|
+1.60 / +4.66%
|
35.40
|
35.90
|
33.30
|
35.90
|
35.90
|
6.23
|
34,600
|
|
|
12/22/2009
|
-0.10 / -0.29%
|
35.50
|
36.70
|
34.30
|
34.30
|
34.30
|
5.95
|
8,400
|
|
|
12/21/2009
|
+2.20 / +6.83%
|
34.40
|
34.40
|
33.90
|
34.40
|
34.40
|
5.97
|
19,000
|
|
|
12/18/2009
|
+0.70 / +2.22%
|
32.10
|
32.20
|
32.00
|
32.20
|
32.20
|
5.59
|
15,300
|
|
|
12/17/2009
|
-0.20 / -0.63%
|
30.20
|
31.50
|
30.00
|
31.50
|
31.50
|
5.46
|
26,900
|
|
|
12/16/2009
|
-2.30 / -6.76%
|
34.10
|
34.10
|
31.70
|
31.70
|
31.70
|
5.50
|
41,700
|
|
|
12/15/2009
|
-0.80 / -2.30%
|
34.50
|
34.50
|
33.90
|
34.00
|
34.00
|
5.90
|
10,600
|
|
|
12/14/2009
|
+2.30 / +7.08%
|
32.70
|
34.80
|
32.70
|
34.80
|
34.80
|
6.04
|
30,700
|
|
|
12/11/2009
|
-1.90 / -5.52%
|
33.10
|
33.10
|
32.50
|
32.50
|
32.50
|
5.64
|
22,400
|
|
|
12/10/2009
|
-2.50 / -6.78%
|
38.10
|
38.10
|
34.40
|
34.40
|
34.40
|
5.97
|
19,500
|
|
|
12/9/2009
|
-2.60 / -6.58%
|
38.00
|
38.00
|
36.80
|
36.90
|
36.90
|
6.40
|
31,600
|
|
|
12/8/2009
|
+0.80 / +2.07%
|
39.80
|
39.90
|
37.50
|
39.50
|
39.50
|
6.85
|
83,900
|
|
|
12/7/2009
|
+0.70 / +1.84%
|
38.40
|
38.80
|
36.50
|
38.70
|
38.70
|
6.71
|
16,700
|
|
|
12/4/2009
|
-2.00 / -5.00%
|
40.10
|
40.10
|
38.00
|
38.00
|
38.00
|
6.59
|
22,700
|
|
|
12/3/2009
|
-0.80 / -1.96%
|
40.00
|
40.50
|
38.50
|
40.00
|
40.00
|
6.94
|
28,600
|
|
|
12/2/2009
|
-3.20 / -7.27%
|
42.50
|
42.50
|
40.80
|
40.80
|
40.80
|
7.08
|
12,700
|
|
|
12/1/2009
|
+2.20 / +5.26%
|
42.40
|
44.10
|
42.40
|
44.00
|
44.00
|
7.63
|
39,400
|
|
|
11/30/2009
|
+1.90 / +4.76%
|
42.40
|
42.40
|
39.60
|
41.80
|
41.80
|
7.25
|
10,900
|
|
|
11/27/2009
|
-2.40 / -5.67%
|
39.40
|
44.50
|
39.40
|
39.90
|
39.90
|
6.92
|
64,300
|
|
|
11/26/2009
|
-2.30 / -5.16%
|
43.00
|
43.00
|
42.30
|
42.30
|
42.30
|
7.34
|
13,700
|
|
|
11/25/2009
|
-3.40 / -7.08%
|
48.00
|
48.00
|
44.60
|
44.60
|
44.60
|
7.74
|
39,900
|
|
|
11/24/2009
|
-1.50 / -3.03%
|
50.00
|
50.00
|
47.60
|
48.00
|
48.00
|
8.33
|
64,300
|
|
|
11/23/2009
|
-0.50 / -1.00%
|
53.80
|
53.80
|
48.60
|
49.50
|
49.50
|
8.59
|
45,600
|
|
|
11/20/2009
|
-2.00 / -3.85%
|
52.40
|
52.40
|
49.00
|
50.00
|
50.00
|
8.67
|
20,200
|
|
|
11/19/2009
|
+1.70 / +3.38%
|
51.50
|
53.80
|
51.10
|
52.00
|
52.00
|
9.02
|
56,200
|
|
|
11/18/2009
|
-1.10 / -2.14%
|
49.30
|
51.00
|
48.60
|
50.30
|
50.30
|
8.72
|
34,000
|
|
|
11/17/2009
|
+0.50 / +0.98%
|
52.00
|
52.00
|
50.60
|
51.40
|
51.40
|
8.92
|
55,700
|
|
|
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
|
|
|