|
Closing price on 5/31/2018
|
|
| Open |
20.00 |
| High |
20.10 |
| Low |
19.70 |
| Volume |
20,000 |
| Split-adjusted Price |
16.99 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2018
|
+0.50 / +2.55%
|
20.00
|
20.10
|
19.70
|
20.10
|
19.79
|
16.99
|
20,000
|
|
|
5/30/2018
|
-0.50 / -2.49%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.71
|
16.57
|
25,400
|
|
|
5/29/2018
|
+0.20 / +1.01%
|
19.20
|
20.10
|
19.20
|
20.10
|
19.84
|
16.99
|
10,100
|
|
|
5/28/2018
|
-0.10 / -0.50%
|
19.50
|
19.90
|
19.30
|
19.90
|
19.34
|
16.83
|
1,800
|
|
|
5/25/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.91
|
5,000
|
|
|
5/24/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.91
|
7,000
|
|
|
5/23/2018
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
20.00
|
19.94
|
16.91
|
36,700
|
|
|
5/22/2018
|
-0.30 / -1.48%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
16.91
|
16,800
|
|
|
5/21/2018
|
+0.20 / +1.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
17.16
|
600
|
|
|
5/18/2018
|
-0.90 / -4.29%
|
20.20
|
20.20
|
20.00
|
20.10
|
20.03
|
16.99
|
13,000
|
|
|
5/17/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.76
|
0
|
|
|
5/16/2018
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.76
|
0
|
|
|
5/15/2018
|
+0.90 / +4.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.76
|
600
|
|
|
5/14/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.99
|
0
|
|
|
5/11/2018
|
-0.20 / -0.99%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.03
|
16.99
|
4,100
|
|
|
5/10/2018
|
+0.10 / +0.50%
|
20.20
|
20.40
|
20.20
|
20.30
|
20.30
|
17.16
|
3,200
|
|
|
5/9/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.08
|
1,200
|
|
|
5/8/2018
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.08
|
4,200
|
|
|
5/7/2018
|
+0.10 / +0.50%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.08
|
17.08
|
10,800
|
|
|
5/4/2018
|
+0.10 / +0.50%
|
19.90
|
20.20
|
19.90
|
20.10
|
20.07
|
16.99
|
7,300
|
|
|
5/3/2018
|
-0.10 / -0.50%
|
19.50
|
20.00
|
19.50
|
20.00
|
19.53
|
16.91
|
1,700
|
|
|
5/2/2018
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.99
|
0
|
|
|
4/27/2018
|
+0.80 / +4.15%
|
19.50
|
21.00
|
19.30
|
20.10
|
19.98
|
16.99
|
50,600
|
|
|
4/26/2018
|
-0.20 / -1.03%
|
19.00
|
19.80
|
19.00
|
19.30
|
19.46
|
16.32
|
52,700
|
|
|
4/24/2018
|
+0.20 / +1.04%
|
19.10
|
20.00
|
19.10
|
19.50
|
19.49
|
16.49
|
133,700
|
|
|
4/23/2018
|
-0.60 / -3.02%
|
19.20
|
19.40
|
19.10
|
19.30
|
19.28
|
16.32
|
48,000
|
|
|
4/20/2018
|
+0.60 / +3.11%
|
19.30
|
19.90
|
19.20
|
19.90
|
19.28
|
16.83
|
73,100
|
|
|
4/19/2018
|
-0.50 / -2.53%
|
19.30
|
19.80
|
19.30
|
19.30
|
19.40
|
16.32
|
63,800
|
|
|
4/18/2018
|
-0.20 / -1.00%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.88
|
16.74
|
2,300
|
|
|
4/17/2018
|
0.00 / 0.00%
|
19.30
|
20.00
|
19.30
|
20.00
|
19.57
|
16.91
|
28,000
|
|
|