|
Closing price on 2/26/2013
|
|
| Open |
20.50 |
| High |
21.00 |
| Low |
19.30 |
| Volume |
7,900 |
| Split-adjusted Price |
4.39 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2013
|
-0.90 / -4.46%
|
20.50
|
21.00
|
19.30
|
19.30
|
19.30
|
4.39
|
7,900
|
|
|
2/25/2013
|
-0.80 / -3.81%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4.60
|
4,000
|
|
|
2/22/2013
|
-1.90 / -8.30%
|
20.80
|
21.00
|
20.70
|
21.00
|
21.00
|
4.78
|
13,000
|
|
|
2/21/2013
|
+0.40 / +1.78%
|
20.80
|
22.90
|
20.80
|
22.90
|
22.90
|
5.21
|
200
|
|
|
2/20/2013
|
+1.90 / +9.22%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.12
|
100
|
|
|
2/19/2013
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
4.69
|
0
|
|
|
2/18/2013
|
-1.90 / -8.44%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
4.69
|
100
|
|
|
2/8/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.12
|
0
|
|
|
2/7/2013
|
+2.00 / +9.76%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.12
|
100
|
|
|
2/6/2013
|
-0.20 / -0.97%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
4.67
|
2,000
|
|
|
2/5/2013
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.71
|
0
|
|
|
2/4/2013
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.71
|
0
|
|
|
2/1/2013
|
-1.30 / -5.91%
|
22.00
|
22.00
|
20.70
|
20.70
|
20.70
|
4.71
|
1,300
|
|
|
1/31/2013
|
+1.30 / +6.28%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.01
|
1,000
|
|
|
1/30/2013
|
-1.80 / -8.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.71
|
100
|
|
|
1/29/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.12
|
1,000
|
|
|
1/28/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.12
|
0
|
|
|
1/25/2013
|
+2.00 / +9.76%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.12
|
600
|
|
|
1/24/2013
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.67
|
0
|
|
|
1/23/2013
|
-1.60 / -7.24%
|
21.50
|
21.50
|
20.50
|
20.50
|
20.50
|
4.67
|
200
|
|
|
1/22/2013
|
-1.00 / -4.33%
|
20.90
|
22.10
|
20.90
|
22.10
|
22.10
|
5.03
|
200
|
|
|
1/21/2013
|
+2.10 / +10.00%
|
23.00
|
23.10
|
23.00
|
23.10
|
23.10
|
5.26
|
2,200
|
|
|
1/18/2013
|
+1.90 / +9.95%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.78
|
1,500
|
|
|
1/17/2013
|
-1.50 / -7.28%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.10
|
4.35
|
1,000
|
|
|
1/16/2013
|
-1.40 / -6.36%
|
20.20
|
24.20
|
20.20
|
20.60
|
20.60
|
4.69
|
14,900
|
|
|
1/15/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.01
|
0
|
|
|
1/14/2013
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.01
|
2,300
|
|
|
1/11/2013
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.89
|
1,000
|
|
|
1/10/2013
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.57
|
1,000
|
|
|
1/9/2013
|
-0.30 / -1.47%
|
23.00
|
23.00
|
20.10
|
20.10
|
20.10
|
4.57
|
41,000
|
|
|