|
Closing price on 12/3/2009
|
|
| Open |
40.00 |
| High |
40.50 |
| Low |
38.50 |
| Volume |
28,600 |
| Split-adjusted Price |
6.94 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|