|
Closing price on 5/26/2009
|
|
| Open |
32.10 |
| High |
32.10 |
| Low |
27.90 |
| Volume |
58,500 |
| Split-adjusted Price |
4.84 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2009
|
-2.20 / -7.31%
|
32.10
|
32.10
|
27.90
|
27.90
|
27.90
|
4.84
|
58,500
|
|
|
5/25/2009
|
+1.80 / +6.36%
|
29.50
|
30.10
|
28.20
|
30.10
|
30.10
|
5.22
|
57,800
|
|
|
5/22/2009
|
+1.70 / +6.39%
|
28.30
|
28.30
|
26.60
|
28.30
|
28.30
|
4.91
|
259,700
|
|
|
5/21/2009
|
+1.70 / +6.83%
|
26.60
|
26.60
|
25.90
|
26.60
|
26.60
|
4.61
|
125,700
|
|
|
5/20/2009
|
+1.60 / +6.87%
|
24.90
|
24.90
|
24.50
|
24.90
|
24.90
|
4.32
|
150,800
|
|
|
5/19/2009
|
+1.30 / +5.91%
|
23.30
|
23.30
|
23.00
|
23.30
|
23.30
|
4.04
|
37,100
|
|
|
5/18/2009
|
+0.40 / +1.85%
|
21.50
|
22.10
|
20.00
|
22.00
|
22.00
|
3.82
|
46,700
|
|
|
5/15/2009
|
+1.40 / +6.93%
|
21.30
|
21.60
|
21.10
|
21.60
|
21.60
|
3.75
|
41,100
|
|
|
5/14/2009
|
-0.80 / -3.81%
|
20.50
|
21.00
|
20.00
|
20.20
|
20.20
|
3.50
|
11,700
|
|
|
5/13/2009
|
-1.00 / -4.55%
|
21.50
|
21.80
|
20.50
|
21.00
|
21.00
|
3.64
|
9,000
|
|
|
5/12/2009
|
+1.50 / +7.32%
|
20.40
|
22.00
|
20.00
|
22.00
|
22.00
|
3.82
|
52,000
|
|
|
5/11/2009
|
-0.90 / -4.21%
|
21.50
|
21.60
|
20.20
|
20.50
|
20.50
|
3.56
|
45,900
|
|
|
5/8/2009
|
-0.80 / -3.60%
|
22.20
|
22.20
|
21.10
|
21.40
|
21.40
|
3.71
|
22,600
|
|
|
5/7/2009
|
+0.20 / +0.91%
|
22.20
|
23.00
|
21.00
|
22.20
|
22.20
|
3.85
|
35,600
|
|
|
5/6/2009
|
-1.10 / -4.76%
|
22.60
|
22.60
|
22.00
|
22.00
|
22.00
|
3.82
|
13,300
|
|
|
5/5/2009
|
+0.90 / +4.05%
|
23.70
|
23.70
|
22.60
|
23.10
|
23.10
|
4.01
|
122,600
|
|
|
5/4/2009
|
+1.40 / +6.73%
|
22.20
|
22.20
|
21.80
|
22.20
|
22.20
|
3.85
|
44,700
|
|
|
4/29/2009
|
-0.40 / -1.89%
|
19.90
|
21.00
|
19.90
|
20.80
|
20.80
|
3.61
|
24,200
|
|
|
4/28/2009
|
-0.30 / -1.40%
|
20.50
|
21.90
|
20.50
|
21.20
|
21.20
|
3.68
|
9,500
|
|
|
4/27/2009
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.50
|
3.73
|
82,100
|
|
|
4/24/2009
|
+1.30 / +6.91%
|
20.10
|
20.10
|
19.50
|
20.10
|
20.10
|
3.49
|
80,900
|
|
|
4/23/2009
|
0.00 / 0.00%
|
18.50
|
19.50
|
18.50
|
18.80
|
18.80
|
3.26
|
10,700
|
|
|
4/22/2009
|
+1.20 / +6.82%
|
16.60
|
18.80
|
16.60
|
18.80
|
18.80
|
3.26
|
42,700
|
|
|
4/21/2009
|
-1.30 / -6.88%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.05
|
36,200
|
|
|
4/20/2009
|
-1.20 / -5.97%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.28
|
1,700
|
|
|
4/17/2009
|
-1.20 / -5.63%
|
20.60
|
20.60
|
20.10
|
20.10
|
20.10
|
3.49
|
13,900
|
|
|
4/16/2009
|
-1.40 / -6.17%
|
23.80
|
24.00
|
21.20
|
21.30
|
21.30
|
3.69
|
61,500
|
|
|
4/15/2009
|
-0.90 / -3.81%
|
22.70
|
22.80
|
22.70
|
22.70
|
22.70
|
3.94
|
21,900
|
|
|
4/14/2009
|
-1.00 / -4.07%
|
25.00
|
25.90
|
23.10
|
23.60
|
23.60
|
4.09
|
33,100
|
|
|
4/13/2009
|
+1.50 / +6.49%
|
24.20
|
24.60
|
24.20
|
24.60
|
24.60
|
4.27
|
56,100
|
|
|