|
Closing price on 4/22/2009
|
|
| Open |
16.60 |
| High |
18.80 |
| Low |
16.60 |
| Volume |
42,700 |
| Split-adjusted Price |
3.26 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2009
|
+1.20 / +6.82%
|
16.60
|
18.80
|
16.60
|
18.80
|
18.80
|
3.26
|
42,700
|
|
|
4/21/2009
|
-1.30 / -6.88%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.05
|
36,200
|
|
|
4/20/2009
|
-1.20 / -5.97%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.28
|
1,700
|
|
|
4/17/2009
|
-1.20 / -5.63%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.10
|
3.49
|
13,900
|
|
|
4/16/2009
|
-1.40 / -6.17%
|
23.80
|
24.00
|
21.20
|
21.30
|
21.30
|
3.69
|
61,500
|
|
|
4/15/2009
|
-0.90 / -3.81%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.70
|
3.94
|
21,900
|
|
|
4/14/2009
|
-1.00 / -4.07%
|
25.00
|
25.90
|
23.10
|
23.60
|
23.60
|
4.09
|
33,100
|
|
|
4/13/2009
|
+1.50 / +6.49%
|
24.20
|
24.60
|
24.20
|
24.60
|
24.60
|
4.27
|
56,100
|
|
|
4/10/2009
|
+1.80 / +8.45%
|
22.90
|
23.10
|
22.40
|
23.10
|
23.10
|
4.01
|
72,000
|
|
|
4/9/2009
|
-2.30 / -9.75%
|
23.70
|
23.70
|
20.90
|
21.30
|
21.30
|
3.69
|
48,100
|
|
|
4/8/2009
|
-2.10 / -8.17%
|
26.00
|
26.00
|
23.60
|
23.60
|
23.60
|
3.76
|
66,000
|
|
|
4/7/2009
|
+1.60 / +6.64%
|
25.00
|
25.70
|
23.50
|
25.70
|
25.70
|
4.09
|
118,900
|
|
|
4/3/2009
|
+1.40 / +6.17%
|
24.10
|
24.10
|
23.90
|
24.10
|
24.10
|
3.84
|
85,400
|
|
|
4/2/2009
|
+1.30 / +6.07%
|
22.60
|
22.70
|
22.20
|
22.70
|
22.70
|
3.61
|
91,000
|
|
|
4/1/2009
|
+1.30 / +6.47%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.40
|
3.41
|
76,500
|
|
|
3/31/2009
|
+0.80 / +4.15%
|
20.00
|
20.10
|
19.60
|
20.10
|
20.10
|
3.20
|
80,600
|
|
|
3/30/2009
|
+1.30 / +7.22%
|
18.10
|
19.30
|
17.60
|
19.30
|
19.30
|
3.07
|
76,900
|
|
|
3/27/2009
|
-0.30 / -1.64%
|
18.30
|
18.50
|
17.90
|
18.00
|
18.00
|
2.87
|
30,100
|
|
|
3/26/2009
|
+0.20 / +1.10%
|
18.30
|
18.30
|
17.90
|
18.30
|
18.30
|
2.91
|
27,300
|
|
|
3/25/2009
|
-0.10 / -0.55%
|
18.10
|
18.30
|
17.80
|
18.10
|
18.10
|
2.88
|
18,900
|
|
|
3/24/2009
|
+1.30 / +7.69%
|
18.20
|
18.20
|
17.80
|
18.20
|
18.20
|
2.90
|
38,900
|
|
|
3/23/2009
|
-0.70 / -3.98%
|
17.50
|
17.60
|
16.60
|
16.90
|
16.90
|
2.69
|
23,400
|
|
|
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
|
|
|