|
Closing price on 4/20/2012
|
|
| Open |
22.50 |
| High |
22.90 |
| Low |
21.20 |
| Volume |
5,600 |
| Split-adjusted Price |
4.37 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2012
|
-0.50 / -2.30%
|
22.50
|
22.90
|
21.20
|
21.20
|
21.20
|
4.37
|
5,600
|
|
|
4/19/2012
|
-0.80 / -3.56%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.47
|
100
|
|
|
4/18/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.64
|
2,100
|
|
|
4/17/2012
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.64
|
100
|
|
|
4/16/2012
|
+0.20 / +0.90%
|
23.50
|
23.50
|
22.30
|
22.30
|
22.30
|
4.59
|
1,500
|
|
|
4/13/2012
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.55
|
0
|
|
|
4/12/2012
|
-0.20 / -0.90%
|
23.40
|
23.50
|
22.10
|
22.10
|
22.10
|
4.55
|
20,200
|
|
|
4/11/2012
|
-0.50 / -2.19%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
4.59
|
300
|
|
|
4/10/2012
|
+1.70 / +8.06%
|
21.60
|
22.80
|
21.60
|
22.80
|
22.80
|
4.70
|
200
|
|
|
4/9/2012
|
-1.00 / -4.52%
|
23.00
|
23.00
|
21.10
|
21.10
|
21.10
|
4.35
|
700
|
|
|
4/6/2012
|
+1.00 / +4.74%
|
22.00
|
22.50
|
22.00
|
22.10
|
22.10
|
4.55
|
2,800
|
|
|
4/5/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.10
|
21.10
|
21.10
|
4.35
|
200
|
|
|
4/4/2012
|
+0.50 / +2.43%
|
20.60
|
21.50
|
20.60
|
21.10
|
21.10
|
4.35
|
4,100
|
|
|
4/3/2012
|
-0.90 / -4.19%
|
22.90
|
22.90
|
20.60
|
20.60
|
20.60
|
4.24
|
1,200
|
|
|
3/30/2012
|
-1.50 / -6.52%
|
23.00
|
23.00
|
21.50
|
21.50
|
21.50
|
4.43
|
1,000
|
|
|
3/29/2012
|
+1.00 / +4.55%
|
21.00
|
23.00
|
21.00
|
23.00
|
23.00
|
4.74
|
300
|
|
|
3/28/2012
|
-1.00 / -4.35%
|
22.50
|
23.00
|
22.00
|
22.00
|
22.00
|
4.53
|
14,000
|
|
|
3/27/2012
|
-0.90 / -3.77%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
4.74
|
2,500
|
|
|
3/26/2012
|
+1.10 / +4.82%
|
22.40
|
23.90
|
22.40
|
23.90
|
23.90
|
4.92
|
14,500
|
|
|
3/23/2012
|
+1.40 / +6.54%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.80
|
4.70
|
10,700
|
|
|
3/22/2012
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.41
|
3,900
|
|
|
3/21/2012
|
+0.20 / +0.94%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.41
|
600
|
|
|
3/20/2012
|
-0.20 / -0.93%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.37
|
2,000
|
|
|
3/19/2012
|
+1.10 / +5.42%
|
20.10
|
21.40
|
20.10
|
21.40
|
21.40
|
4.41
|
3,700
|
|
|
3/16/2012
|
-0.20 / -0.98%
|
21.40
|
21.40
|
20.00
|
20.30
|
20.30
|
4.18
|
2,800
|
|
|
3/15/2012
|
+1.20 / +6.22%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
4.22
|
12,700
|
|
|
3/14/2012
|
-1.40 / -6.76%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
3.98
|
2,100
|
|
|
3/13/2012
|
+1.40 / +7.25%
|
20.10
|
20.70
|
20.10
|
20.70
|
20.70
|
4.26
|
5,800
|
|
|
3/12/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.30
|
19.30
|
3.98
|
200
|
|
|
3/9/2012
|
-0.90 / -4.46%
|
20.20
|
20.90
|
19.00
|
19.30
|
19.30
|
3.98
|
18,200
|
|
|