|
Closing price on 3/24/2011
|
|
| Open |
26.00 |
| High |
26.50 |
| Low |
25.50 |
| Volume |
1,400 |
| Split-adjusted Price |
4.61 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2011
|
-0.40 / -1.54%
|
26.00
|
26.50
|
25.50
|
25.50
|
25.50
|
4.61
|
1,400
|
|
|
3/23/2011
|
-0.10 / -0.38%
|
24.30
|
25.90
|
24.30
|
25.90
|
25.90
|
4.68
|
1,300
|
|
|
3/22/2011
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.70
|
1,200
|
|
|
3/21/2011
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.00
|
4.70
|
1,200
|
|
|
3/18/2011
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.70
|
1,300
|
|
|
3/17/2011
|
+0.90 / +3.66%
|
25.60
|
25.60
|
25.50
|
25.50
|
25.50
|
4.61
|
1,600
|
|
|
3/16/2011
|
-1.40 / -5.38%
|
27.60
|
27.60
|
24.60
|
24.60
|
24.60
|
4.45
|
1,500
|
|
|
3/15/2011
|
-1.80 / -6.47%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.70
|
1,400
|
|
|
3/14/2011
|
+1.10 / +4.12%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
5.03
|
1,000
|
|
|
3/11/2011
|
+1.40 / +5.53%
|
24.10
|
26.80
|
24.10
|
26.70
|
26.70
|
4.83
|
4,900
|
|
|
3/10/2011
|
+1.60 / +6.75%
|
24.00
|
25.30
|
24.00
|
25.30
|
25.30
|
4.58
|
2,200
|
|
|
3/9/2011
|
-1.10 / -4.44%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.29
|
500
|
|
|
3/8/2011
|
-0.90 / -3.50%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
4.49
|
2,200
|
|
|
3/7/2011
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.65
|
200
|
|
|
3/4/2011
|
-1.00 / -3.75%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.65
|
200
|
|
|
3/3/2011
|
+1.90 / +7.66%
|
25.00
|
26.70
|
25.00
|
26.70
|
26.70
|
4.83
|
1,300
|
|
|
3/2/2011
|
-1.80 / -6.77%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.80
|
4.49
|
24,100
|
|
|
3/1/2011
|
-1.40 / -5.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
4.81
|
0
|
|
|
2/28/2011
|
+1.70 / +6.46%
|
25.20
|
28.00
|
25.20
|
28.00
|
28.00
|
5.06
|
200
|
|
|
2/25/2011
|
+0.80 / +3.14%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
4.76
|
5,400
|
|
|
2/24/2011
|
-0.50 / -1.92%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
4.61
|
5,500
|
|
|
2/23/2011
|
-0.60 / -2.26%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.00
|
4.70
|
1,000
|
|
|
2/22/2011
|
+0.20 / +0.76%
|
27.00
|
27.00
|
26.50
|
26.60
|
26.60
|
4.81
|
3,900
|
|
|
2/21/2011
|
-1.70 / -6.05%
|
29.00
|
29.00
|
26.40
|
26.40
|
26.40
|
4.78
|
6,600
|
|
|
2/18/2011
|
-2.00 / -6.64%
|
27.70
|
28.10
|
27.70
|
28.10
|
28.10
|
5.08
|
1,100
|
|
|
2/17/2011
|
+0.50 / +1.69%
|
29.50
|
30.10
|
29.30
|
30.10
|
30.10
|
5.44
|
4,400
|
|
|
2/16/2011
|
-1.50 / -4.82%
|
31.50
|
31.50
|
29.60
|
29.60
|
29.60
|
5.35
|
600
|
|
|
2/15/2011
|
-0.20 / -0.64%
|
32.50
|
32.50
|
31.10
|
31.10
|
31.10
|
5.63
|
10,200
|
|
|
2/14/2011
|
+2.00 / +6.83%
|
31.30
|
31.30
|
30.00
|
31.30
|
31.30
|
5.66
|
36,300
|
|
|
2/11/2011
|
+0.10 / +0.34%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
5.30
|
2,000
|
|
|