Closing price on 4/4/2013
|
|
Open |
22.00 |
High |
22.60 |
Low |
21.00 |
Volume |
2,100 |
Split-adjusted Price |
4.78 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2013
|
+0.40 / +1.94%
|
22.00
|
22.60
|
21.00
|
21.00
|
21.00
|
4.78
|
2,100
|
|
4/3/2013
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.60
|
4.69
|
3,700
|
|
4/2/2013
|
+0.40 / +1.98%
|
20.30
|
22.20
|
20.30
|
20.60
|
20.60
|
4.69
|
3,800
|
|
4/1/2013
|
-0.30 / -1.46%
|
20.10
|
20.20
|
20.10
|
20.20
|
20.20
|
4.60
|
1,700
|
|
3/29/2013
|
+0.40 / +1.99%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.67
|
128
|
|
3/28/2013
|
-0.90 / -4.29%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
4.57
|
1,500
|
|
3/27/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.78
|
0
|
|
3/26/2013
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.78
|
100
|
|
3/25/2013
|
-2.10 / -9.13%
|
22.20
|
22.20
|
20.90
|
20.90
|
20.90
|
4.76
|
900
|
|
3/22/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.23
|
0
|
|
3/21/2013
|
+1.50 / +6.98%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.23
|
100
|
|
3/20/2013
|
+1.50 / +7.50%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.89
|
200
|
|
3/19/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.55
|
0
|
|
3/18/2013
|
+0.30 / +1.52%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.55
|
200
|
|
3/15/2013
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.48
|
0
|
|
3/14/2013
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.48
|
0
|
|
3/13/2013
|
-1.80 / -8.37%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
4.48
|
100
|
|
3/12/2013
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.89
|
0
|
|
3/11/2013
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.89
|
100
|
|
3/8/2013
|
+1.90 / +9.95%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.78
|
200
|
|
3/7/2013
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.35
|
0
|
|
3/6/2013
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
4.35
|
300
|
|
3/5/2013
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.44
|
52
|
|
3/4/2013
|
+0.20 / +1.04%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.44
|
1,000
|
|
3/1/2013
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.39
|
200
|
|
2/28/2013
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.39
|
0
|
|
2/27/2013
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.39
|
0
|
|
2/26/2013
|
-0.90 / -4.46%
|
20.50
|
21.00
|
19.30
|
19.30
|
19.30
|
4.39
|
7,900
|
|
2/25/2013
|
-0.80 / -3.81%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4.60
|
4,000
|
|
2/22/2013
|
-1.90 / -8.30%
|
20.80
|
21.00
|
20.70
|
21.00
|
21.00
|
4.78
|
13,000
|
|
|