|
Closing price on 2/22/2010
|
|
| Open |
40.00 |
| High |
40.00 |
| Low |
39.50 |
| Volume |
800 |
| Split-adjusted Price |
6.90 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2010
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
39.80
|
39.80
|
6.90
|
800
|
|
|
2/12/2010
|
+0.90 / +2.31%
|
39.00
|
39.80
|
39.00
|
39.80
|
39.80
|
6.90
|
3,800
|
|
|
2/11/2010
|
+0.20 / +0.52%
|
38.80
|
39.00
|
38.80
|
38.90
|
38.90
|
6.75
|
13,500
|
|
|
2/10/2010
|
+1.70 / +4.59%
|
38.90
|
38.90
|
38.70
|
38.70
|
38.70
|
6.71
|
1,200
|
|
|
2/9/2010
|
-1.50 / -3.90%
|
39.90
|
39.90
|
37.00
|
37.00
|
37.00
|
6.42
|
9,300
|
|
|
2/8/2010
|
-0.10 / -0.26%
|
38.80
|
38.80
|
38.50
|
38.50
|
38.50
|
6.68
|
3,800
|
|
|
2/5/2010
|
-2.40 / -5.85%
|
39.10
|
39.10
|
38.60
|
38.60
|
38.60
|
6.70
|
9,200
|
|
|
2/4/2010
|
+0.20 / +0.49%
|
41.50
|
41.50
|
41.00
|
41.00
|
41.00
|
7.11
|
12,200
|
|
|
2/3/2010
|
+0.10 / +0.25%
|
41.00
|
41.20
|
40.60
|
40.80
|
40.80
|
7.08
|
5,200
|
|
|
2/2/2010
|
+1.70 / +4.36%
|
41.90
|
41.90
|
40.00
|
40.70
|
40.70
|
7.06
|
11,700
|
|
|
2/1/2010
|
-1.50 / -3.70%
|
41.40
|
41.40
|
39.00
|
39.00
|
39.00
|
6.76
|
11,800
|
|
|
1/29/2010
|
+0.50 / +1.25%
|
41.00
|
41.80
|
40.00
|
40.50
|
40.50
|
7.03
|
15,000
|
|
|
1/28/2010
|
-1.90 / -4.53%
|
40.20
|
40.20
|
39.90
|
40.00
|
40.00
|
6.94
|
18,500
|
|
|
1/27/2010
|
-0.30 / -0.71%
|
45.10
|
45.10
|
39.90
|
41.90
|
41.90
|
7.27
|
14,600
|
|
|
1/26/2010
|
+2.20 / +5.50%
|
42.00
|
42.20
|
41.00
|
42.20
|
42.20
|
7.32
|
16,300
|
|
|
1/25/2010
|
+0.70 / +1.78%
|
39.00
|
40.00
|
39.00
|
40.00
|
40.00
|
6.94
|
3,600
|
|
|
1/22/2010
|
+1.50 / +3.97%
|
38.00
|
39.30
|
38.00
|
39.30
|
39.30
|
6.82
|
6,200
|
|
|
1/21/2010
|
-2.20 / -5.50%
|
38.00
|
39.80
|
37.60
|
37.80
|
37.80
|
6.56
|
30,000
|
|
|
1/20/2010
|
-0.60 / -1.48%
|
41.20
|
41.50
|
38.50
|
40.00
|
40.00
|
6.94
|
14,800
|
|
|
1/19/2010
|
+1.10 / +2.78%
|
41.00
|
42.40
|
40.20
|
40.60
|
40.60
|
7.04
|
14,200
|
|
|
1/18/2010
|
-1.70 / -4.13%
|
40.00
|
41.50
|
39.50
|
39.50
|
39.50
|
6.85
|
34,900
|
|
|
1/15/2010
|
-3.20 / -7.21%
|
42.50
|
43.50
|
41.20
|
41.20
|
41.20
|
7.15
|
13,500
|
|
|
1/14/2010
|
+0.40 / +0.91%
|
44.00
|
44.40
|
44.00
|
44.40
|
44.40
|
7.70
|
35,800
|
|
|
1/13/2010
|
+2.40 / +5.77%
|
41.00
|
46.00
|
40.20
|
44.00
|
44.00
|
7.63
|
46,300
|
|
|
1/12/2010
|
-1.90 / -4.37%
|
44.70
|
44.70
|
41.60
|
41.60
|
41.60
|
7.22
|
50,300
|
|
|
1/11/2010
|
-1.50 / -3.33%
|
46.90
|
46.90
|
43.00
|
43.50
|
43.50
|
7.55
|
31,500
|
|
|
1/8/2010
|
+0.30 / +0.67%
|
46.00
|
49.50
|
43.10
|
45.00
|
45.00
|
7.81
|
53,600
|
|
|
1/7/2010
|
-2.30 / -4.89%
|
47.20
|
47.90
|
44.60
|
44.70
|
44.70
|
7.75
|
60,200
|
|
|
1/6/2010
|
-1.10 / -2.29%
|
49.50
|
50.00
|
47.00
|
47.00
|
47.00
|
8.15
|
87,600
|
|
|
1/5/2010
|
0.00 / 0.00%
|
51.20
|
51.20
|
48.00
|
48.10
|
48.10
|
8.34
|
52,500
|
|
|