|
Closing price on 3/20/2009
|
|
| Open |
17.80 |
| High |
18.30 |
| Low |
17.40 |
| Volume |
41,400 |
| Split-adjusted Price |
2.80 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2009
|
+0.40 / +2.33%
|
17.80
|
18.30
|
17.40
|
17.60
|
17.60
|
2.80
|
41,400
|
|
|
3/19/2009
|
-0.90 / -4.97%
|
19.00
|
19.30
|
17.00
|
17.20
|
17.20
|
2.74
|
48,400
|
|
|
3/18/2009
|
+1.00 / +5.85%
|
18.10
|
18.10
|
18.00
|
18.10
|
18.10
|
2.88
|
54,900
|
|
|
3/17/2009
|
+1.10 / +6.88%
|
17.10
|
17.10
|
16.00
|
17.10
|
17.10
|
2.72
|
57,500
|
|
|
3/16/2009
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.55
|
8,000
|
|
|
3/13/2009
|
+0.30 / +2.04%
|
15.00
|
15.30
|
14.70
|
15.00
|
15.00
|
2.39
|
21,000
|
|
|
3/12/2009
|
-0.70 / -4.55%
|
15.10
|
15.40
|
14.70
|
14.70
|
14.70
|
2.34
|
15,900
|
|
|
3/11/2009
|
+0.70 / +4.76%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.40
|
2.45
|
39,500
|
|
|
3/10/2009
|
+0.70 / +5.00%
|
14.00
|
14.80
|
14.00
|
14.70
|
14.70
|
2.34
|
15,800
|
|
|
3/9/2009
|
+0.10 / +0.72%
|
14.00
|
14.10
|
13.90
|
14.00
|
14.00
|
2.23
|
9,200
|
|
|
3/6/2009
|
-0.40 / -2.80%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.90
|
2.21
|
12,800
|
|
|
3/5/2009
|
+0.40 / +2.88%
|
14.50
|
14.80
|
14.10
|
14.30
|
14.30
|
2.28
|
11,200
|
|
|
3/4/2009
|
+0.50 / +3.73%
|
14.30
|
14.30
|
13.80
|
13.90
|
13.90
|
2.21
|
9,000
|
|
|
3/3/2009
|
-0.60 / -4.29%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
2.13
|
10,200
|
|
|
3/2/2009
|
+0.20 / +1.45%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
2.23
|
1,500
|
|
|
2/27/2009
|
-0.20 / -1.43%
|
14.30
|
14.30
|
13.80
|
13.80
|
13.80
|
2.20
|
3,900
|
|
|
2/26/2009
|
-0.10 / -0.71%
|
13.40
|
14.00
|
13.40
|
14.00
|
14.00
|
2.23
|
1,700
|
|
|
2/25/2009
|
-0.20 / -1.40%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.10
|
2.24
|
12,400
|
|
|
2/24/2009
|
+1.00 / +7.52%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
2.28
|
100
|
|
|
2/23/2009
|
-0.60 / -4.32%
|
14.20
|
14.20
|
13.20
|
13.30
|
13.30
|
2.12
|
11,300
|
|
|
2/20/2009
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.90
|
2.21
|
2,500
|
|
|
2/19/2009
|
+0.30 / +2.22%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
2.20
|
3,800
|
|
|
2/18/2009
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
2.15
|
9,600
|
|
|
2/17/2009
|
-1.00 / -6.67%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
2.23
|
13,100
|
|
|
2/16/2009
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.39
|
2,000
|
|
|
2/13/2009
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.80
|
2.36
|
9,200
|
|
|
2/12/2009
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
14.80
|
14.80
|
2.36
|
2,900
|
|
|
2/11/2009
|
-0.20 / -1.33%
|
15.20
|
15.20
|
14.70
|
14.80
|
14.80
|
2.36
|
13,700
|
|
|
2/10/2009
|
-0.50 / -3.23%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.00
|
2.39
|
7,700
|
|
|
2/9/2009
|
+0.50 / +3.33%
|
15.30
|
15.80
|
15.30
|
15.50
|
15.50
|
2.47
|
8,300
|
|
|