|
Closing price on 5/22/2012
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
23.50 |
| Volume |
500 |
| Split-adjusted Price |
4.84 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2012
|
+0.40 / +1.73%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.84
|
500
|
|
|
5/21/2012
|
-0.90 / -3.75%
|
25.60
|
25.60
|
23.10
|
23.10
|
23.10
|
4.76
|
3,600
|
|
|
5/18/2012
|
-0.70 / -2.83%
|
22.80
|
24.00
|
22.80
|
24.00
|
24.00
|
4.94
|
300
|
|
|
5/17/2012
|
+1.60 / +6.93%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
5.09
|
100
|
|
|
5/16/2012
|
-1.40 / -5.71%
|
25.40
|
25.40
|
23.10
|
23.10
|
23.10
|
4.76
|
5,100
|
|
|
5/15/2012
|
-1.50 / -5.77%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.05
|
1,200
|
|
|
5/14/2012
|
-0.50 / -1.89%
|
24.50
|
26.00
|
24.10
|
26.00
|
26.00
|
5.36
|
1,500
|
|
|
5/11/2012
|
+0.50 / +1.92%
|
25.50
|
26.50
|
24.50
|
26.50
|
26.50
|
5.46
|
1,100
|
|
|
5/10/2012
|
+0.30 / +1.17%
|
25.50
|
26.00
|
25.50
|
26.00
|
26.00
|
5.36
|
2,300
|
|
|
5/9/2012
|
-1.40 / -5.17%
|
27.90
|
27.90
|
25.70
|
25.70
|
25.70
|
5.29
|
200
|
|
|
5/8/2012
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
5.58
|
0
|
|
|
5/7/2012
|
+0.80 / +3.04%
|
25.50
|
27.10
|
25.50
|
27.10
|
27.10
|
5.58
|
7,100
|
|
|
5/4/2012
|
+0.70 / +2.73%
|
24.90
|
26.30
|
24.90
|
26.30
|
26.30
|
5.42
|
800
|
|
|
5/3/2012
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.00
|
25.60
|
25.60
|
5.27
|
6,600
|
|
|
5/2/2012
|
-0.20 / -0.78%
|
25.80
|
25.80
|
24.40
|
25.60
|
25.60
|
5.27
|
1,900
|
|
|
4/27/2012
|
-0.20 / -0.77%
|
24.20
|
25.90
|
24.20
|
25.80
|
25.80
|
5.32
|
1,000
|
|
|
4/26/2012
|
+0.90 / +3.59%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.36
|
100
|
|
|
4/25/2012
|
+1.20 / +5.02%
|
23.90
|
25.10
|
23.90
|
25.10
|
25.10
|
5.17
|
2,700
|
|
|
4/24/2012
|
+1.30 / +5.75%
|
23.90
|
23.90
|
21.50
|
23.90
|
23.90
|
4.92
|
1,100
|
|
|
4/23/2012
|
+1.40 / +6.60%
|
22.50
|
22.60
|
22.20
|
22.60
|
22.60
|
4.66
|
2,700
|
|
|
4/20/2012
|
-0.50 / -2.30%
|
22.50
|
22.90
|
21.20
|
21.20
|
21.20
|
4.37
|
5,600
|
|
|
4/19/2012
|
-0.80 / -3.56%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.47
|
100
|
|
|
4/18/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.64
|
2,100
|
|
|
4/17/2012
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.64
|
100
|
|
|
4/16/2012
|
+0.20 / +0.90%
|
23.50
|
23.50
|
22.30
|
22.30
|
22.30
|
4.59
|
1,500
|
|
|
4/13/2012
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.55
|
0
|
|
|
4/12/2012
|
-0.20 / -0.90%
|
23.40
|
23.50
|
22.10
|
22.10
|
22.10
|
4.55
|
20,200
|
|
|
4/11/2012
|
-0.50 / -2.19%
|
23.00
|
23.00
|
22.30
|
22.30
|
22.30
|
4.59
|
300
|
|
|
4/10/2012
|
+1.70 / +8.06%
|
21.60
|
22.80
|
21.60
|
22.80
|
22.80
|
4.70
|
200
|
|
|
4/9/2012
|
-1.00 / -4.52%
|
23.00
|
23.00
|
21.10
|
21.10
|
21.10
|
4.35
|
700
|
|
|