|
Closing price on 6/8/2011
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
600 |
| Split-adjusted Price |
3.08 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/11/2011
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
4.59
|
0
|
|
|
5/10/2011
|
+1.40 / +5.83%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
4.59
|
5,000
|
|
|
5/9/2011
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.34
|
0
|
|
|
5/6/2011
|
-0.90 / -3.61%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.34
|
1,000
|
|
|
5/5/2011
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.50
|
14,000
|
|
|
5/4/2011
|
+1.80 / +7.79%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.50
|
5,000
|
|
|
4/29/2011
|
-0.90 / -3.75%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.10
|
4.18
|
1,300
|
|
|
4/28/2011
|
-1.80 / -6.98%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.34
|
500
|
|
|
4/27/2011
|
+1.60 / +6.61%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
4.67
|
100
|
|
|
4/26/2011
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
4.38
|
0
|
|
|