|
Closing price on 6/22/2011
|
|
| Open |
16.60 |
| High |
18.30 |
| Low |
16.60 |
| Volume |
300 |
| Split-adjusted Price |
3.31 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2011
|
+0.60 / +3.39%
|
16.60
|
18.30
|
16.60
|
18.30
|
18.30
|
3.31
|
300
|
|
|
6/21/2011
|
+1.00 / +5.99%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.20
|
100
|
|
|
6/20/2011
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.02
|
100
|
|
|
6/17/2011
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
2.84
|
3,000
|
|
|
6/16/2011
|
-0.20 / -1.24%
|
17.40
|
17.40
|
15.90
|
15.90
|
15.90
|
2.88
|
500
|
|
|
6/15/2011
|
-0.90 / -5.29%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.10
|
2.91
|
2,600
|
|
|
6/14/2011
|
+0.10 / +0.59%
|
16.50
|
17.50
|
16.50
|
17.00
|
17.00
|
3.08
|
5,000
|
|
|
6/13/2011
|
-0.60 / -3.43%
|
18.00
|
18.30
|
16.80
|
16.90
|
16.90
|
3.06
|
2,300
|
|
|
6/10/2011
|
-0.40 / -2.23%
|
17.00
|
18.00
|
17.00
|
17.50
|
17.50
|
3.17
|
3,900
|
|
|
6/9/2011
|
+0.90 / +5.29%
|
16.00
|
17.90
|
16.00
|
17.90
|
17.90
|
3.24
|
1,900
|
|
|
6/8/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
3.08
|
600
|
|
|
6/7/2011
|
+1.00 / +6.25%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.08
|
1,700
|
|
|
6/6/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.89
|
0
|
|
|
6/3/2011
|
-1.20 / -6.98%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.89
|
200
|
|
|
6/2/2011
|
+0.70 / +4.24%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.11
|
100
|
|
|
6/1/2011
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.98
|
200
|
|
|
5/31/2011
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.91
|
1,000
|
|
|
5/30/2011
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.93
|
12,200
|
|
|
5/27/2011
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.30
|
16.10
|
16.10
|
2.91
|
5,000
|
|
|
5/26/2011
|
+0.50 / +3.23%
|
14.50
|
16.00
|
14.50
|
16.00
|
16.00
|
2.89
|
12,200
|
|
|
5/25/2011
|
-1.00 / -6.06%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.80
|
7,200
|
|
|
5/24/2011
|
-1.10 / -6.25%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
2.98
|
12,500
|
|
|
5/23/2011
|
-1.00 / -5.38%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.60
|
3.18
|
11,500
|
|
|
5/20/2011
|
-1.40 / -7.00%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
3.36
|
8,400
|
|
|
5/19/2011
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3.62
|
1,300
|
|
|
5/18/2011
|
-0.80 / -3.76%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
3.71
|
2,900
|
|
|
5/17/2011
|
-1.20 / -5.33%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.30
|
3.85
|
1,900
|
|
|
5/16/2011
|
-1.20 / -5.06%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
4.07
|
500
|
|
|
5/13/2011
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.29
|
0
|
|
|
5/12/2011
|
-1.70 / -6.69%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.29
|
400
|
|
|