|
Closing price on 6/2/2010
|
|
| Open |
38.00 |
| High |
38.50 |
| Low |
37.50 |
| Volume |
19,400 |
| Split-adjusted Price |
6.89 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2010
|
0.00 / 0.00%
|
38.00
|
38.50
|
37.50
|
38.10
|
38.10
|
6.89
|
19,400
|
|
|
6/1/2010
|
-0.40 / -1.04%
|
38.00
|
38.50
|
37.80
|
38.10
|
38.10
|
6.89
|
12,800
|
|
|
5/31/2010
|
-2.20 / -5.41%
|
38.60
|
38.60
|
38.50
|
38.50
|
38.50
|
6.96
|
3,500
|
|
|
5/28/2010
|
+2.50 / +6.54%
|
39.00
|
40.70
|
39.00
|
40.70
|
40.70
|
7.36
|
40,700
|
|
|
5/27/2010
|
-0.60 / -1.55%
|
38.00
|
38.30
|
37.30
|
38.20
|
38.20
|
6.91
|
7,600
|
|
|
5/26/2010
|
+1.80 / +4.86%
|
37.50
|
38.80
|
37.50
|
38.80
|
38.80
|
7.02
|
10,900
|
|
|
5/25/2010
|
-0.80 / -2.12%
|
37.50
|
37.80
|
36.70
|
37.00
|
37.00
|
6.69
|
14,300
|
|
|
5/24/2010
|
+2.00 / +5.59%
|
36.50
|
37.90
|
35.90
|
37.80
|
37.80
|
6.84
|
20,900
|
|
|
5/21/2010
|
-4.20 / -10.50%
|
35.90
|
36.50
|
35.80
|
35.80
|
35.80
|
6.48
|
55,700
|
|
|
5/20/2010
|
+0.90 / +2.30%
|
37.20
|
41.00
|
37.10
|
40.00
|
40.00
|
7.24
|
75,100
|
|
|
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
|
|
|