|
Closing price on 2/4/2016
|
|
| Open |
36.10 |
| High |
36.30 |
| Low |
36.00 |
| Volume |
8,100 |
| Split-adjusted Price |
19.51 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2016
|
-0.10 / -0.27%
|
36.10
|
36.30
|
36.00
|
36.30
|
36.18
|
19.51
|
8,100
|
|
|
2/3/2016
|
-0.20 / -0.55%
|
36.30
|
36.40
|
36.00
|
36.40
|
36.04
|
19.57
|
4,334
|
|
|
2/2/2016
|
-0.20 / -0.54%
|
36.70
|
36.70
|
36.00
|
36.60
|
36.16
|
19.68
|
5,200
|
|
|
2/1/2016
|
0.00 / 0.00%
|
36.30
|
36.80
|
36.00
|
36.80
|
36.10
|
19.78
|
13,800
|
|
|
1/29/2016
|
-0.20 / -0.54%
|
37.00
|
37.00
|
36.50
|
36.80
|
36.54
|
19.78
|
8,300
|
|
|
1/28/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.50
|
37.00
|
37.00
|
19.89
|
13,600
|
|
|
1/27/2016
|
-0.90 / -2.37%
|
38.10
|
38.10
|
36.80
|
37.00
|
37.90
|
19.89
|
10,800
|
|
|
1/26/2016
|
-0.10 / -0.26%
|
38.00
|
40.00
|
37.80
|
37.90
|
38.70
|
20.37
|
42,400
|
|
|
1/25/2016
|
+1.60 / +4.40%
|
39.00
|
40.00
|
36.60
|
38.00
|
37.43
|
20.43
|
58,700
|
|
|
1/22/2016
|
+1.90 / +5.51%
|
35.40
|
37.00
|
35.30
|
36.40
|
35.91
|
19.57
|
21,300
|
|
|
1/21/2016
|
+0.20 / +0.58%
|
35.70
|
35.70
|
34.50
|
34.50
|
35.21
|
18.55
|
9,000
|
|
|
1/20/2016
|
-1.30 / -3.65%
|
35.70
|
35.70
|
34.30
|
34.30
|
35.60
|
18.44
|
350
|
|
|
1/19/2016
|
+0.10 / +0.28%
|
35.00
|
35.60
|
35.00
|
35.60
|
35.40
|
19.14
|
2,200
|
|
|
1/18/2016
|
-0.20 / -0.56%
|
35.60
|
35.60
|
35.00
|
35.50
|
35.34
|
19.08
|
95,300
|
|
|
1/15/2016
|
0.00 / 0.00%
|
35.70
|
35.90
|
35.60
|
35.70
|
35.73
|
19.19
|
9,200
|
|
|
1/14/2016
|
-0.10 / -0.28%
|
35.70
|
35.90
|
35.50
|
35.70
|
35.67
|
19.19
|
13,700
|
|
|
1/13/2016
|
-0.10 / -0.28%
|
36.10
|
36.10
|
35.80
|
35.80
|
36.01
|
19.25
|
6,100
|
|
|
1/12/2016
|
+0.20 / +0.56%
|
35.80
|
36.00
|
35.80
|
35.90
|
35.92
|
19.30
|
18,500
|
|
|
1/11/2016
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.70
|
35.70
|
35.80
|
19.19
|
600
|
|
|
1/8/2016
|
-0.80 / -2.19%
|
36.00
|
36.20
|
35.70
|
35.70
|
35.90
|
19.19
|
4,800
|
|
|
1/7/2016
|
-0.20 / -0.54%
|
36.00
|
36.50
|
35.80
|
36.50
|
35.93
|
19.62
|
2,500
|
|
|
1/6/2016
|
-0.10 / -0.27%
|
36.30
|
36.70
|
36.10
|
36.70
|
36.33
|
19.73
|
2,400
|
|
|
1/5/2016
|
+0.80 / +2.22%
|
36.00
|
37.20
|
36.00
|
36.80
|
36.00
|
19.78
|
11,100
|
|
|
1/4/2016
|
0.00 / 0.00%
|
35.80
|
36.50
|
35.80
|
36.00
|
36.02
|
19.35
|
2,800
|
|
|
12/31/2015
|
0.00 / 0.00%
|
36.00
|
36.10
|
35.80
|
36.00
|
36.06
|
19.35
|
6,500
|
|
|
12/30/2015
|
0.00 / 0.00%
|
36.90
|
36.90
|
36.00
|
36.00
|
36.03
|
19.35
|
31,600
|
|
|
12/29/2015
|
0.00 / 0.00%
|
36.20
|
36.20
|
36.00
|
36.00
|
36.11
|
19.35
|
2,100
|
|
|
12/28/2015
|
-0.40 / -1.10%
|
36.20
|
36.50
|
36.00
|
36.00
|
36.23
|
19.35
|
11,200
|
|
|
12/25/2015
|
+0.70 / +1.96%
|
36.00
|
36.40
|
36.00
|
36.40
|
36.06
|
19.57
|
10,900
|
|
|
12/24/2015
|
-0.50 / -1.38%
|
36.00
|
36.20
|
35.70
|
35.70
|
35.98
|
19.19
|
5,200
|
|
|