|
Closing price on 3/4/2009
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
9,000 |
| Split-adjusted Price |
2.21 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/6/2009
|
+0.50 / +3.45%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.00
|
2.39
|
7,400
|
|
|
2/5/2009
|
-0.50 / -3.33%
|
15.40
|
15.40
|
14.50
|
14.50
|
14.50
|
2.31
|
15,600
|
|
|
2/4/2009
|
-0.40 / -2.60%
|
15.40
|
15.70
|
15.00
|
15.00
|
15.00
|
2.39
|
13,800
|
|
|
2/3/2009
|
-0.20 / -1.28%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
2.45
|
6,100
|
|
|
2/2/2009
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.00
|
15.60
|
15.60
|
2.48
|
1,700
|
|
|
1/23/2009
|
+0.20 / +1.29%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.70
|
2.50
|
6,400
|
|
|
1/22/2009
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
2.47
|
2,100
|
|
|
1/21/2009
|
+0.10 / +0.65%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.50
|
2.47
|
4,500
|
|
|
1/20/2009
|
+0.10 / +0.65%
|
15.30
|
16.20
|
15.00
|
15.40
|
15.40
|
2.45
|
29,000
|
|
|
1/19/2009
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
2.44
|
7,600
|
|
|
1/16/2009
|
+0.20 / +1.34%
|
15.40
|
15.50
|
15.10
|
15.10
|
15.10
|
2.40
|
8,000
|
|
|
1/15/2009
|
-0.40 / -2.61%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
2.37
|
16,100
|
|
|