|
Closing price on 12/6/2017
|
|
| Open |
25.80 |
| High |
25.80 |
| Low |
25.60 |
| Volume |
2,934 |
| Split-adjusted Price |
18.03 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2017
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.66
|
18.03
|
2,934
|
|
|
12/5/2017
|
-0.10 / -0.39%
|
25.80
|
25.90
|
25.80
|
25.80
|
25.84
|
18.03
|
27,120
|
|
|
12/4/2017
|
0.00 / 0.00%
|
25.70
|
25.90
|
25.70
|
25.90
|
25.86
|
18.10
|
9,820
|
|
|
12/1/2017
|
0.00 / 0.00%
|
25.80
|
26.00
|
25.70
|
25.90
|
25.85
|
18.10
|
9,600
|
|
|
11/30/2017
|
-0.10 / -0.38%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
18.10
|
460
|
|
|
11/29/2017
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.60
|
26.00
|
25.83
|
18.17
|
35,000
|
|
|
11/28/2017
|
0.00 / 0.00%
|
25.70
|
26.00
|
25.60
|
26.00
|
25.66
|
18.17
|
1,900
|
|
|
11/27/2017
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.62
|
18.17
|
1,920
|
|
|
11/24/2017
|
+0.20 / +0.78%
|
25.80
|
26.00
|
25.50
|
26.00
|
25.56
|
18.17
|
2,800
|
|
|
11/23/2017
|
-0.10 / -0.39%
|
25.90
|
25.90
|
25.80
|
25.80
|
25.83
|
18.03
|
4,020
|
|
|
11/22/2017
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.93
|
18.10
|
900
|
|
|
11/21/2017
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
18.24
|
1,110
|
|
|
11/20/2017
|
+0.10 / +0.38%
|
26.00
|
26.40
|
25.80
|
26.10
|
26.00
|
18.24
|
108,500
|
|
|
11/17/2017
|
-0.10 / -0.38%
|
25.90
|
26.00
|
25.80
|
26.00
|
25.84
|
18.17
|
24,980
|
|
|
11/16/2017
|
+0.10 / +0.38%
|
25.90
|
26.10
|
25.90
|
26.10
|
25.97
|
18.24
|
4,800
|
|
|
11/15/2017
|
-0.10 / -0.38%
|
25.80
|
26.10
|
25.80
|
26.00
|
25.90
|
18.17
|
7,123
|
|
|
11/14/2017
|
+0.10 / +0.38%
|
25.80
|
26.10
|
25.80
|
26.10
|
25.84
|
18.24
|
9,600
|
|
|
11/13/2017
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.90
|
26.00
|
25.97
|
18.17
|
2,570
|
|
|
11/10/2017
|
-0.10 / -0.39%
|
26.00
|
26.20
|
25.80
|
25.80
|
25.98
|
18.03
|
2,040
|
|
|
11/9/2017
|
+0.20 / +0.78%
|
25.60
|
25.90
|
25.60
|
25.90
|
25.69
|
18.10
|
17,600
|
|
|
11/8/2017
|
-0.10 / -0.39%
|
25.50
|
25.70
|
25.50
|
25.70
|
25.68
|
17.96
|
7,800
|
|
|
11/7/2017
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
18.03
|
0
|
|
|
11/6/2017
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.80
|
25.80
|
25.83
|
18.03
|
10,000
|
|
|
11/3/2017
|
-0.10 / -0.38%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
18.17
|
2,260
|
|
|
11/2/2017
|
+0.30 / +1.16%
|
25.30
|
26.10
|
25.30
|
26.10
|
25.95
|
18.24
|
3,500
|
|
|
11/1/2017
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.50
|
25.80
|
25.81
|
18.03
|
17,800
|
|
|
10/31/2017
|
-0.60 / -2.27%
|
26.00
|
26.00
|
25.60
|
25.80
|
25.67
|
18.03
|
8,000
|
|
|
10/30/2017
|
-0.10 / -0.38%
|
25.80
|
26.40
|
25.80
|
26.40
|
25.95
|
18.45
|
400
|
|
|
10/27/2017
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
18.52
|
7,600
|
|
|
10/26/2017
|
0.00 / 0.00%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.59
|
18.59
|
14,100
|
|
|