|
Closing price on 2/29/2012
|
|
| Open |
18.80 |
| High |
20.00 |
| Low |
18.20 |
| Volume |
3,200 |
| Split-adjusted Price |
4.12 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/29/2012
|
+0.60 / +3.09%
|
18.80
|
20.00
|
18.20
|
20.00
|
20.00
|
4.12
|
3,200
|
|
|
2/28/2012
|
-0.80 / -3.96%
|
20.30
|
20.30
|
19.00
|
19.40
|
19.40
|
4.00
|
5,200
|
|
|
2/27/2012
|
-2.00 / -9.01%
|
21.50
|
21.50
|
20.10
|
20.20
|
20.20
|
4.16
|
4,300
|
|
|
2/24/2012
|
+0.20 / +0.91%
|
19.80
|
22.20
|
19.80
|
22.20
|
22.20
|
4.57
|
1,900
|
|
|
2/23/2012
|
+1.20 / +5.77%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
4.53
|
900
|
|
|
2/22/2012
|
+1.20 / +6.12%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.80
|
4.29
|
3,400
|
|
|
2/21/2012
|
-0.70 / -3.45%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.04
|
100
|
|
|
2/20/2012
|
+1.30 / +6.84%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.30
|
4.18
|
14,800
|
|
|
2/17/2012
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.91
|
1,200
|
|
|
2/16/2012
|
-0.60 / -3.23%
|
18.00
|
18.00
|
17.60
|
18.00
|
18.00
|
3.71
|
1,500
|
|
|
2/15/2012
|
-0.50 / -2.62%
|
18.50
|
20.20
|
18.50
|
18.60
|
18.60
|
3.83
|
1,400
|
|
|
2/14/2012
|
0.00 / 0.00%
|
21.40
|
21.40
|
19.10
|
19.10
|
19.10
|
3.93
|
1,800
|
|
|
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
|
|
|