Closing price on 5/16/2013
|
|
Open |
24.80 |
High |
25.00 |
Low |
24.80 |
Volume |
4,600 |
Split-adjusted Price |
5.69 |
|
|
S55 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2013
|
+0.20 / +0.81%
|
24.80
|
25.00
|
24.80
|
25.00
|
25.00
|
5.69
|
4,600
|
|
5/15/2013
|
+0.40 / +1.64%
|
22.40
|
24.80
|
22.40
|
24.80
|
24.80
|
5.64
|
200
|
|
5/14/2013
|
-1.00 / -3.94%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
5.55
|
500
|
|
5/13/2013
|
+1.90 / +8.09%
|
23.10
|
25.40
|
23.10
|
25.40
|
25.40
|
5.78
|
200
|
|
5/10/2013
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.35
|
0
|
|
5/9/2013
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.35
|
0
|
|
5/8/2013
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.35
|
0
|
|
5/7/2013
|
-1.00 / -4.08%
|
23.70
|
23.70
|
23.50
|
23.50
|
23.50
|
5.35
|
500
|
|
5/6/2013
|
-0.90 / -3.54%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.50
|
5.58
|
600
|
|
5/3/2013
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
5.78
|
0
|
|
5/2/2013
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
5.78
|
0
|
|
4/26/2013
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
5.78
|
0
|
|
4/25/2013
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
5.78
|
0
|
|
4/24/2013
|
-0.10 / -0.39%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
5.78
|
1,600
|
|
4/23/2013
|
+2.20 / +9.44%
|
25.60
|
25.60
|
25.40
|
25.50
|
25.50
|
5.80
|
4,300
|
|
4/22/2013
|
+2.10 / +9.91%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.30
|
200
|
|
4/18/2013
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.82
|
0
|
|
4/17/2013
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.82
|
0
|
|
4/16/2013
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.82
|
100
|
|
4/15/2013
|
+0.10 / +0.48%
|
23.00
|
23.10
|
21.10
|
21.10
|
21.10
|
4.80
|
5,700
|
|
4/12/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.78
|
0
|
|
4/11/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.78
|
0
|
|
4/10/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.78
|
0
|
|
4/9/2013
|
-2.00 / -8.70%
|
24.60
|
24.60
|
21.00
|
21.00
|
21.00
|
4.78
|
4,900
|
|
4/8/2013
|
+2.00 / +9.52%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.23
|
100
|
|
4/5/2013
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.78
|
0
|
|
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
|
|
|