|
Closing price on 2/5/2013
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.70 |
| Volume |
0 |
| Split-adjusted Price |
4.71 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2013
|
+0.10 / +0.49%
|
19.30
|
21.70
|
19.30
|
20.40
|
20.40
|
4.64
|
5,400
|
|
|
1/7/2013
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.62
|
0
|
|
|
1/4/2013
|
+0.30 / +1.50%
|
21.00
|
21.40
|
20.10
|
20.30
|
20.30
|
4.62
|
19,200
|
|
|
1/3/2013
|
-1.50 / -6.98%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.55
|
6,600
|
|
|
1/2/2013
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.89
|
700
|
|
|
12/28/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.57
|
0
|
|
|
12/27/2012
|
-0.70 / -3.37%
|
19.50
|
20.10
|
19.50
|
20.10
|
20.10
|
4.57
|
400
|
|
|
12/26/2012
|
+1.40 / +7.22%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4.73
|
7,000
|
|
|
12/25/2012
|
+1.00 / +5.43%
|
17.70
|
20.10
|
17.70
|
19.40
|
19.40
|
4.42
|
5,100
|
|
|
12/24/2012
|
-1.30 / -6.60%
|
19.00
|
21.00
|
18.40
|
18.40
|
18.40
|
4.19
|
12,800
|
|
|