|
Closing price on 4/3/2012
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
20.60 |
| Volume |
1,200 |
| Split-adjusted Price |
4.24 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/8/2012
|
+1.10 / +5.76%
|
18.40
|
20.20
|
18.30
|
20.20
|
20.20
|
4.16
|
1,200
|
|
|
3/7/2012
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.93
|
123,600
|
|
|
3/6/2012
|
-1.10 / -5.45%
|
18.40
|
19.90
|
17.30
|
19.10
|
19.10
|
3.93
|
16,600
|
|
|
3/5/2012
|
+0.10 / +0.50%
|
19.50
|
20.20
|
17.60
|
20.20
|
20.20
|
4.16
|
24,300
|
|
|
3/2/2012
|
+0.60 / +3.08%
|
19.10
|
20.30
|
17.80
|
20.10
|
20.10
|
4.14
|
13,600
|
|
|
3/1/2012
|
-0.50 / -2.50%
|
19.20
|
19.50
|
18.40
|
19.50
|
19.50
|
4.02
|
6,300
|
|
|
2/29/2012
|
+0.60 / +3.09%
|
18.80
|
20.00
|
18.20
|
20.00
|
20.00
|
4.12
|
3,200
|
|
|
2/28/2012
|
-0.80 / -3.96%
|
20.30
|
20.30
|
19.00
|
19.40
|
19.40
|
4.00
|
5,200
|
|
|
2/27/2012
|
-2.00 / -9.01%
|
21.50
|
21.50
|
20.10
|
20.20
|
20.20
|
4.16
|
4,300
|
|
|
2/24/2012
|
+0.20 / +0.91%
|
19.80
|
22.20
|
19.80
|
22.20
|
22.20
|
4.57
|
1,900
|
|
|
2/23/2012
|
+1.20 / +5.77%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
4.53
|
900
|
|
|
2/22/2012
|
+1.20 / +6.12%
|
20.50
|
20.80
|
20.50
|
20.80
|
20.80
|
4.29
|
3,400
|
|
|
2/21/2012
|
-0.70 / -3.45%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.04
|
100
|
|
|