|
Closing price on 12/5/2008
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
20,500 |
| Split-adjusted Price |
2.52 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/7/2008
|
-1.20 / -6.00%
|
18.80
|
19.00
|
18.80
|
18.80
|
18.80
|
2.99
|
18,300
|
|
|
11/6/2008
|
-0.90 / -4.31%
|
20.50
|
21.80
|
19.50
|
20.00
|
20.00
|
3.18
|
60,400
|
|
|
11/5/2008
|
+1.20 / +6.09%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
3.33
|
32,200
|
|
|
11/4/2008
|
+0.70 / +3.68%
|
18.80
|
19.70
|
18.80
|
19.70
|
19.70
|
3.14
|
58,300
|
|
|
11/3/2008
|
-0.40 / -2.06%
|
19.30
|
19.50
|
18.00
|
19.00
|
19.00
|
3.02
|
25,700
|
|
|
10/31/2008
|
+0.80 / +4.30%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
3.09
|
66,800
|
|
|
10/30/2008
|
+0.90 / +5.08%
|
17.60
|
18.70
|
17.10
|
18.60
|
18.60
|
2.96
|
53,500
|
|
|
10/29/2008
|
+1.10 / +6.63%
|
17.70
|
17.70
|
16.70
|
17.70
|
17.70
|
2.82
|
60,800
|
|
|
10/28/2008
|
-1.20 / -6.74%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
2.64
|
140,600
|
|
|
10/27/2008
|
-1.20 / -6.32%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.83
|
5,100
|
|
|