|
Closing price on 2/13/2012
|
|
| Open |
20.20 |
| High |
20.40 |
| Low |
19.10 |
| Volume |
9,700 |
| Split-adjusted Price |
3.93 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2012
|
+0.10 / +0.53%
|
20.20
|
20.40
|
19.10
|
19.10
|
19.10
|
3.93
|
9,700
|
|
|
2/10/2012
|
0.00 / 0.00%
|
18.10
|
20.00
|
18.10
|
19.00
|
19.00
|
3.91
|
7,000
|
|
|
2/9/2012
|
-0.90 / -4.52%
|
18.60
|
19.50
|
18.60
|
19.00
|
19.00
|
3.91
|
17,100
|
|
|
2/8/2012
|
+1.20 / +6.42%
|
19.90
|
19.90
|
18.00
|
19.90
|
19.90
|
4.10
|
3,800
|
|
|
2/7/2012
|
+1.40 / +8.09%
|
17.50
|
18.70
|
17.50
|
18.70
|
18.70
|
3.85
|
1,800
|
|
|
2/6/2012
|
-0.90 / -4.95%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.30
|
3.56
|
4,700
|
|
|
2/3/2012
|
-1.20 / -6.19%
|
20.70
|
20.70
|
18.20
|
18.20
|
18.20
|
3.75
|
11,600
|
|
|
2/2/2012
|
+1.40 / +7.78%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.00
|
1,000
|
|
|
2/1/2012
|
+0.90 / +5.26%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.00
|
3.71
|
6,900
|
|
|
1/31/2012
|
+1.10 / +6.88%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.52
|
8,000
|
|
|
1/30/2012
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.30
|
500
|
|
|
1/20/2012
|
+0.60 / +4.17%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
4,100
|
|
|
1/19/2012
|
+0.70 / +5.11%
|
14.60
|
14.60
|
14.30
|
14.40
|
14.40
|
2.97
|
3,300
|
|
|
1/18/2012
|
-0.60 / -4.20%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
2.82
|
1,200
|
|
|
1/17/2012
|
-1.20 / -7.74%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.95
|
1,300
|
|
|
1/16/2012
|
+1.00 / +6.90%
|
14.10
|
15.50
|
14.10
|
15.50
|
15.50
|
3.19
|
3,000
|
|
|
1/13/2012
|
+1.00 / +7.41%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.99
|
3,700
|
|
|
1/12/2012
|
-0.70 / -4.93%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
2.78
|
1,000
|
|
|
1/11/2012
|
-0.80 / -5.33%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
2.93
|
500
|
|
|
1/10/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
5,500
|
|
|
1/9/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
100
|
|
|
1/6/2012
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.09
|
2,000
|
|
|
1/5/2012
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.99
|
200
|
|
|
1/4/2012
|
+0.90 / +6.62%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.99
|
100
|
|
|
1/3/2012
|
+0.10 / +0.74%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.80
|
1,100
|
|
|
12/30/2011
|
-0.50 / -3.57%
|
14.90
|
14.90
|
13.50
|
13.50
|
13.50
|
2.78
|
11,800
|
|
|
12/29/2011
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.88
|
1,000
|
|
|
12/28/2011
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.95
|
400
|
|
|
12/27/2011
|
+0.90 / +6.38%
|
13.20
|
15.00
|
13.20
|
15.00
|
15.00
|
3.09
|
10,200
|
|
|
12/26/2011
|
-1.00 / -6.62%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
2.90
|
5,000
|
|
|