|
Closing price on 12/7/2012
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
14.40 |
| Volume |
7,100 |
| Split-adjusted Price |
3.37 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2012
|
-0.60 / -3.90%
|
16.00
|
16.40
|
14.40
|
14.80
|
14.80
|
3.37
|
7,100
|
|
|
12/6/2012
|
-1.00 / -6.10%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.50
|
500
|
|
|
12/5/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.73
|
0
|
|
|
12/4/2012
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.73
|
0
|
|
|
12/3/2012
|
+1.00 / +6.49%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.73
|
1,300
|
|
|
11/30/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.50
|
0
|
|
|
11/29/2012
|
-0.70 / -4.35%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.40
|
3.50
|
1,300
|
|
|
11/28/2012
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.66
|
0
|
|
|
11/27/2012
|
-0.90 / -5.29%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.10
|
3.66
|
3,500
|
|
|
11/26/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.87
|
0
|
|
|
11/23/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.87
|
0
|
|
|
11/22/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.87
|
0
|
|
|
11/21/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.87
|
0
|
|
|
11/20/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.87
|
0
|
|
|
11/19/2012
|
-0.50 / -2.86%
|
16.40
|
18.70
|
16.40
|
17.00
|
17.00
|
3.87
|
3,100
|
|
|
11/16/2012
|
+1.10 / +6.71%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.98
|
100
|
|
|
11/15/2012
|
+1.00 / +6.49%
|
14.50
|
16.40
|
14.50
|
16.40
|
16.40
|
3.73
|
1,300
|
|
|
11/14/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.50
|
0
|
|
|
11/13/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.50
|
0
|
|
|
11/12/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.50
|
0
|
|
|
11/9/2012
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.50
|
0
|
|
|
11/8/2012
|
-0.60 / -3.75%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
3.50
|
900
|
|
|
11/7/2012
|
-1.20 / -6.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.64
|
100
|
|
|
11/6/2012
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.91
|
0
|
|
|
11/5/2012
|
-0.80 / -4.44%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.91
|
800
|
|
|
11/2/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.10
|
0
|
|
|
11/1/2012
|
0.00 / 0.00%
|
17.40
|
18.10
|
17.40
|
18.00
|
18.00
|
4.10
|
8,400
|
|
|
10/31/2012
|
-1.20 / -6.25%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
4.10
|
1,000
|
|
|
10/30/2012
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.37
|
0
|
|
|
10/29/2012
|
-0.90 / -4.48%
|
19.00
|
21.60
|
19.00
|
19.20
|
19.20
|
4.37
|
6,400
|
|
|