|
Closing price on 5/19/2010
|
|
| Open |
42.00 |
| High |
42.10 |
| Low |
39.00 |
| Volume |
35,100 |
| Split-adjusted Price |
7.07 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2010
|
-3.20 / -7.57%
|
42.00
|
42.10
|
39.00
|
39.10
|
39.10
|
7.07
|
35,100
|
|
|
5/18/2010
|
+0.10 / +0.24%
|
41.60
|
42.30
|
41.60
|
42.30
|
42.30
|
7.65
|
25,200
|
|
|
5/17/2010
|
-0.80 / -1.86%
|
42.00
|
43.00
|
41.50
|
42.20
|
42.20
|
7.63
|
72,600
|
|
|
5/14/2010
|
+1.00 / +2.38%
|
42.50
|
43.40
|
42.00
|
43.00
|
43.00
|
7.78
|
27,900
|
|
|
5/13/2010
|
+0.60 / +1.45%
|
42.90
|
43.20
|
41.00
|
42.00
|
42.00
|
7.60
|
41,800
|
|
|
5/12/2010
|
-2.60 / -5.91%
|
45.00
|
45.00
|
41.40
|
41.40
|
41.40
|
7.49
|
75,300
|
|
|
5/11/2010
|
-0.50 / -1.12%
|
45.00
|
45.50
|
44.00
|
44.00
|
44.00
|
7.96
|
17,000
|
|
|
5/10/2010
|
-1.00 / -2.20%
|
44.00
|
45.70
|
42.50
|
44.50
|
44.50
|
8.05
|
46,400
|
|
|
5/7/2010
|
-1.40 / -2.99%
|
47.10
|
47.10
|
44.50
|
45.50
|
45.50
|
8.23
|
26,000
|
|
|
5/6/2010
|
+0.70 / +1.52%
|
45.00
|
47.50
|
45.00
|
46.90
|
46.90
|
8.48
|
50,200
|
|
|
5/5/2010
|
-1.20 / -2.53%
|
46.20
|
46.80
|
46.20
|
46.20
|
46.20
|
8.36
|
34,600
|
|
|
5/4/2010
|
+0.20 / +0.42%
|
48.00
|
49.50
|
47.40
|
47.40
|
47.40
|
8.57
|
63,900
|
|
|
4/29/2010
|
+0.20 / +0.43%
|
46.50
|
48.00
|
46.50
|
47.20
|
47.20
|
8.54
|
49,400
|
|
|
4/28/2010
|
-1.50 / -3.09%
|
46.70
|
47.90
|
46.70
|
47.00
|
47.00
|
8.50
|
23,000
|
|
|
4/27/2010
|
+0.80 / +1.68%
|
47.20
|
51.00
|
47.10
|
48.50
|
48.50
|
8.41
|
90,600
|
|
|
4/26/2010
|
+1.10 / +2.36%
|
48.60
|
48.60
|
47.30
|
47.70
|
47.70
|
8.27
|
71,200
|
|
|
4/22/2010
|
-4.00 / -7.91%
|
50.60
|
53.30
|
46.50
|
46.60
|
46.60
|
8.08
|
151,500
|
|
|
4/21/2010
|
+1.60 / +3.27%
|
50.50
|
50.60
|
48.10
|
50.60
|
50.60
|
8.78
|
110,800
|
|
|
4/20/2010
|
+4.50 / +10.11%
|
46.80
|
49.00
|
46.30
|
49.00
|
49.00
|
8.50
|
106,500
|
|
|
4/19/2010
|
-1.40 / -3.05%
|
45.60
|
47.00
|
44.50
|
44.50
|
44.50
|
7.72
|
72,600
|
|
|
4/16/2010
|
+1.00 / +2.23%
|
45.80
|
46.50
|
44.90
|
45.90
|
45.90
|
7.96
|
146,100
|
|
|
4/15/2010
|
+1.00 / +2.28%
|
44.40
|
46.20
|
43.90
|
44.90
|
44.90
|
7.79
|
38,400
|
|
|
4/14/2010
|
-0.10 / -0.23%
|
43.30
|
44.30
|
43.20
|
43.90
|
43.90
|
7.61
|
24,500
|
|
|
4/13/2010
|
-1.00 / -2.22%
|
45.50
|
45.50
|
43.50
|
44.00
|
44.00
|
7.63
|
50,200
|
|
|
4/12/2010
|
-0.80 / -1.75%
|
47.00
|
47.00
|
44.30
|
45.00
|
45.00
|
7.81
|
15,100
|
|
|
4/9/2010
|
+0.10 / +0.22%
|
48.30
|
48.80
|
45.80
|
45.80
|
45.80
|
7.94
|
46,100
|
|
|
4/8/2010
|
+2.30 / +5.30%
|
44.00
|
45.70
|
44.00
|
45.70
|
45.70
|
7.93
|
95,800
|
|
|
4/7/2010
|
+0.40 / +0.93%
|
43.40
|
43.70
|
42.00
|
43.40
|
43.40
|
7.53
|
47,300
|
|
|
4/6/2010
|
-0.20 / -0.46%
|
44.00
|
44.00
|
42.50
|
43.00
|
43.00
|
7.46
|
60,300
|
|
|
4/5/2010
|
+0.20 / +0.47%
|
43.50
|
43.50
|
42.50
|
43.20
|
43.20
|
7.49
|
34,400
|
|
|