|
Closing price on 4/27/2018
|
|
| Open |
19.50 |
| High |
21.00 |
| Low |
19.30 |
| Volume |
50,600 |
| Split-adjusted Price |
16.99 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+0.80 / +4.15%
|
19.50
|
21.00
|
19.30
|
20.10
|
19.98
|
16.99
|
50,600
|
|
|
4/26/2018
|
-0.20 / -1.03%
|
19.00
|
19.80
|
19.00
|
19.30
|
19.46
|
16.32
|
52,700
|
|
|
4/24/2018
|
+0.20 / +1.04%
|
19.10
|
20.00
|
19.10
|
19.50
|
19.49
|
16.49
|
133,700
|
|
|
4/23/2018
|
-0.60 / -3.02%
|
19.20
|
19.40
|
19.10
|
19.30
|
19.28
|
16.32
|
48,000
|
|
|
4/20/2018
|
+0.60 / +3.11%
|
19.30
|
19.90
|
19.20
|
19.90
|
19.28
|
16.83
|
73,100
|
|
|
4/19/2018
|
-0.50 / -2.53%
|
19.30
|
19.80
|
19.30
|
19.30
|
19.40
|
16.32
|
63,800
|
|
|
4/18/2018
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.88
|
16.74
|
2,300
|
|
|
4/17/2018
|
0.00 / 0.00%
|
19.30
|
20.00
|
19.30
|
20.00
|
19.57
|
16.91
|
28,000
|
|
|
4/16/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.91
|
8,600
|
|
|
4/13/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.01
|
16.91
|
1,400
|
|
|
4/12/2018
|
+0.30 / +1.52%
|
21.00
|
21.00
|
19.70
|
20.00
|
19.86
|
16.91
|
19,800
|
|
|
4/11/2018
|
-0.80 / -3.90%
|
20.50
|
20.60
|
19.50
|
19.70
|
20.18
|
16.66
|
52,100
|
|
|
4/10/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.33
|
0
|
|
|
4/9/2018
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.50
|
20.50
|
20.50
|
17.33
|
37,400
|
|
|
4/6/2018
|
+0.10 / +0.49%
|
20.40
|
20.60
|
20.40
|
20.50
|
20.53
|
17.33
|
13,100
|
|
|
4/5/2018
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.53
|
17.25
|
21,000
|
|
|
4/4/2018
|
-0.30 / -1.45%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.46
|
17.25
|
17,100
|
|
|
4/3/2018
|
-0.30 / -1.43%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.55
|
17.50
|
8,100
|
|
|
4/2/2018
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.98
|
17.76
|
81,300
|
|
|
3/30/2018
|
+0.40 / +1.94%
|
21.50
|
21.50
|
20.50
|
21.00
|
20.99
|
17.76
|
56,300
|
|
|
3/29/2018
|
+0.20 / +0.98%
|
20.40
|
21.00
|
20.40
|
20.60
|
20.88
|
17.42
|
26,800
|
|
|
3/28/2018
|
-0.60 / -2.86%
|
20.80
|
21.00
|
20.40
|
20.40
|
20.83
|
17.25
|
4,200
|
|
|
3/27/2018
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.60
|
21.00
|
20.83
|
17.76
|
20,120
|
|
|
3/26/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.40
|
21.00
|
20.87
|
17.76
|
18,100
|
|
|
3/23/2018
|
-0.60 / -2.78%
|
20.80
|
21.00
|
20.80
|
21.00
|
20.93
|
17.76
|
16,600
|
|
|
3/22/2018
|
+0.70 / +3.35%
|
20.70
|
21.60
|
20.70
|
21.60
|
21.13
|
18.26
|
21,066
|
|
|
3/21/2018
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
17.67
|
4,300
|
|
|
3/20/2018
|
-0.70 / -3.24%
|
21.00
|
21.40
|
20.20
|
20.90
|
20.86
|
17.67
|
17,200
|
|
|
3/19/2018
|
-0.20 / -0.92%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.11
|
18.26
|
1,700
|
|
|
3/16/2018
|
+0.20 / +0.93%
|
21.10
|
21.80
|
21.00
|
21.80
|
21.50
|
18.43
|
12,600
|
|
|