|
Closing price on 5/28/2015
|
|
| Open |
36.00 |
| High |
36.50 |
| Low |
35.30 |
| Volume |
3,400 |
| Split-adjusted Price |
19.08 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2015
|
-1.30 / -3.53%
|
36.00
|
36.50
|
35.30
|
35.50
|
35.83
|
19.08
|
3,400
|
|
|
5/27/2015
|
+1.20 / +3.37%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
19.78
|
100
|
|
|
5/26/2015
|
-2.40 / -6.32%
|
37.50
|
37.70
|
35.60
|
35.60
|
36.93
|
19.14
|
9,800
|
|
|
5/25/2015
|
0.00 / 0.00%
|
38.50
|
38.50
|
37.90
|
38.00
|
37.97
|
20.43
|
21,000
|
|
|
5/22/2015
|
+2.00 / +5.56%
|
35.50
|
38.00
|
33.80
|
38.00
|
34.86
|
20.43
|
23,100
|
|
|
5/21/2015
|
+1.20 / +3.45%
|
34.30
|
36.00
|
33.00
|
36.00
|
34.09
|
19.35
|
25,600
|
|
|
5/20/2015
|
+2.10 / +6.42%
|
32.70
|
35.00
|
32.50
|
34.80
|
33.56
|
18.71
|
16,100
|
|
|
5/19/2015
|
-1.40 / -4.11%
|
33.50
|
33.50
|
32.10
|
32.70
|
32.63
|
17.58
|
11,400
|
|
|
5/18/2015
|
-3.70 / -9.79%
|
36.50
|
36.50
|
34.10
|
34.10
|
34.77
|
18.33
|
20,000
|
|
|
5/15/2015
|
-0.50 / -1.31%
|
36.00
|
38.00
|
36.00
|
37.80
|
37.63
|
20.32
|
11,100
|
|
|
5/14/2015
|
-1.70 / -4.25%
|
36.10
|
38.40
|
36.10
|
38.30
|
36.54
|
20.59
|
2,500
|
|
|
5/13/2015
|
-38.50 / -49.04%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
21.50
|
500
|
|
|
5/12/2015
|
-0.90 / -1.13%
|
79.40
|
79.40
|
78.50
|
78.50
|
78.76
|
20.43
|
10,800
|
|
|
5/11/2015
|
+0.90 / +1.15%
|
81.00
|
81.00
|
78.10
|
79.40
|
78.73
|
20.66
|
15,100
|
|
|
5/8/2015
|
+0.50 / +0.64%
|
78.00
|
78.80
|
78.00
|
78.50
|
78.21
|
20.43
|
13,900
|
|
|
5/7/2015
|
-1.00 / -1.27%
|
79.00
|
79.00
|
78.00
|
78.00
|
78.36
|
20.30
|
41,500
|
|
|
5/6/2015
|
0.00 / 0.00%
|
80.00
|
80.00
|
78.50
|
79.00
|
79.15
|
20.56
|
1,000
|
|
|
5/5/2015
|
0.00 / 0.00%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
20.56
|
2,756
|
|
|
5/4/2015
|
0.00 / 0.00%
|
79.00
|
79.00
|
78.00
|
79.00
|
78.90
|
20.56
|
2,100
|
|
|
4/27/2015
|
-0.30 / -0.38%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
20.56
|
1,300
|
|
|
4/24/2015
|
0.00 / 0.00%
|
79.30
|
79.30
|
79.00
|
79.30
|
79.24
|
20.64
|
6,100
|
|
|
4/23/2015
|
+0.30 / +0.38%
|
80.00
|
80.00
|
79.00
|
79.30
|
79.55
|
20.64
|
8,200
|
|
|
4/22/2015
|
0.00 / 0.00%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
20.56
|
8,000
|
|
|
4/21/2015
|
0.00 / 0.00%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
20.56
|
0
|
|
|
4/20/2015
|
0.00 / 0.00%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
20.56
|
3,400
|
|
|
4/17/2015
|
-0.10 / -0.13%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
20.56
|
500
|
|
|
4/16/2015
|
+0.10 / +0.13%
|
77.00
|
79.10
|
77.00
|
79.10
|
77.90
|
20.58
|
1,156
|
|
|
4/15/2015
|
-0.90 / -1.13%
|
78.00
|
79.00
|
78.00
|
79.00
|
78.25
|
20.56
|
800
|
|
|
4/14/2015
|
-0.10 / -0.13%
|
79.00
|
80.00
|
77.00
|
79.90
|
79.17
|
20.79
|
6,100
|
|
|
4/13/2015
|
-1.00 / -1.23%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
20.82
|
500
|
|
|