|
Closing price on 12/26/2011
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.10 |
| Volume |
5,000 |
| Split-adjusted Price |
2.90 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2011
|
-1.00 / -6.62%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
2.90
|
5,000
|
|
|
12/23/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.11
|
0
|
|
|
12/22/2011
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.11
|
0
|
|
|
12/21/2011
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.11
|
0
|
|
|
12/20/2011
|
-1.10 / -6.83%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.00
|
3.09
|
8,200
|
|
|
12/19/2011
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.32
|
1,000
|
|
|
12/16/2011
|
+1.00 / +6.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.32
|
100
|
|
|
12/15/2011
|
-0.10 / -0.66%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.10
|
3.11
|
4,300
|
|
|
12/14/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.13
|
0
|
|
|
12/13/2011
|
+0.50 / +3.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.13
|
200
|
|
|
12/12/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.03
|
0
|
|
|
12/9/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.03
|
0
|
|
|
12/8/2011
|
-0.50 / -3.29%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.03
|
300
|
|
|
12/7/2011
|
-0.70 / -4.40%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
3.13
|
1,200
|
|
|
12/6/2011
|
-0.90 / -5.36%
|
15.70
|
17.70
|
15.70
|
15.90
|
15.90
|
3.28
|
2,500
|
|
|
12/5/2011
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.46
|
100
|
|
|
12/2/2011
|
+0.80 / +5.26%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.30
|
1,000
|
|
|
12/1/2011
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
3.13
|
6,700
|
|
|
11/30/2011
|
-0.90 / -5.63%
|
15.00
|
17.00
|
15.00
|
15.10
|
15.10
|
3.11
|
12,100
|
|
|
11/29/2011
|
+1.30 / +8.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.30
|
100
|
|
|
11/28/2011
|
-0.60 / -3.92%
|
16.20
|
16.20
|
14.70
|
14.70
|
14.70
|
3.03
|
2,500
|
|
|
11/25/2011
|
-0.70 / -4.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.15
|
0
|
|
|
11/24/2011
|
+1.00 / +6.67%
|
15.00
|
16.00
|
14.10
|
16.00
|
16.00
|
3.30
|
1,600
|
|
|
11/23/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
2,000
|
|
|
11/22/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
2,000
|
|
|
11/21/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
900
|
|
|
11/18/2011
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.00
|
15.00
|
15.00
|
3.09
|
600
|
|
|
11/17/2011
|
0.00 / 0.00%
|
14.00
|
16.00
|
14.00
|
15.00
|
15.00
|
3.09
|
1,700
|
|
|
11/16/2011
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
500
|
|
|
11/15/2011
|
+0.10 / +0.67%
|
14.20
|
15.30
|
14.20
|
15.10
|
15.10
|
3.11
|
13,300
|
|
|