|
Closing price on 7/27/2016
|
|
| Open |
42.60 |
| High |
43.30 |
| Low |
41.50 |
| Volume |
18,500 |
| Split-adjusted Price |
23.64 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2016
|
-0.90 / -2.11%
|
42.60
|
43.30
|
41.50
|
41.70
|
41.81
|
23.64
|
18,500
|
|
|
7/26/2016
|
-0.40 / -0.93%
|
42.40
|
42.90
|
41.40
|
42.60
|
42.03
|
24.15
|
68,800
|
|
|
7/25/2016
|
-2.90 / -6.32%
|
45.20
|
45.40
|
43.00
|
43.00
|
44.14
|
24.37
|
82,100
|
|
|
7/22/2016
|
+0.70 / +1.55%
|
45.20
|
45.90
|
45.00
|
45.90
|
45.20
|
26.02
|
8,922
|
|
|
7/21/2016
|
-1.00 / -2.16%
|
45.20
|
45.80
|
45.20
|
45.20
|
45.25
|
25.62
|
13,400
|
|
|
7/20/2016
|
+1.40 / +3.13%
|
44.80
|
46.20
|
44.50
|
46.20
|
45.30
|
26.19
|
40,825
|
|
|
7/19/2016
|
-0.40 / -0.88%
|
45.10
|
45.60
|
44.60
|
44.80
|
45.13
|
25.39
|
38,428
|
|
|
7/18/2016
|
+0.10 / +0.22%
|
45.50
|
45.50
|
45.10
|
45.20
|
45.24
|
25.62
|
17,400
|
|
|
7/15/2016
|
-1.20 / -2.59%
|
46.10
|
46.20
|
45.10
|
45.10
|
45.67
|
25.56
|
31,650
|
|
|
7/14/2016
|
-0.50 / -1.07%
|
46.90
|
47.80
|
46.30
|
46.30
|
46.67
|
26.24
|
58,420
|
|
|
7/13/2016
|
0.00 / 0.00%
|
46.80
|
47.50
|
46.60
|
46.80
|
47.02
|
26.53
|
21,325
|
|
|
7/12/2016
|
-0.20 / -0.43%
|
46.80
|
47.50
|
46.00
|
46.80
|
46.47
|
26.53
|
34,734
|
|
|
7/11/2016
|
-0.80 / -1.67%
|
47.80
|
47.80
|
46.00
|
47.00
|
46.75
|
26.64
|
74,300
|
|
|
7/8/2016
|
-1.20 / -2.45%
|
48.90
|
49.00
|
47.60
|
47.80
|
48.09
|
27.09
|
58,220
|
|
|
7/7/2016
|
-0.30 / -0.61%
|
49.30
|
49.60
|
49.00
|
49.00
|
49.30
|
27.77
|
55,500
|
|
|
7/6/2016
|
+0.70 / +1.44%
|
48.60
|
49.60
|
48.50
|
49.30
|
48.77
|
27.94
|
118,100
|
|
|
7/5/2016
|
0.00 / 0.00%
|
49.00
|
51.50
|
48.60
|
48.60
|
49.53
|
27.55
|
145,100
|
|
|
7/4/2016
|
+1.70 / +3.62%
|
46.60
|
49.60
|
46.60
|
48.60
|
48.01
|
27.55
|
111,965
|
|
|
7/1/2016
|
+0.40 / +0.86%
|
46.10
|
46.90
|
46.00
|
46.90
|
46.44
|
26.58
|
37,820
|
|
|
6/30/2016
|
-1.00 / -2.11%
|
47.00
|
48.00
|
46.00
|
46.50
|
46.76
|
26.36
|
48,500
|
|
|
6/29/2016
|
+1.50 / +3.26%
|
46.00
|
47.50
|
46.00
|
47.50
|
46.86
|
26.92
|
43,600
|
|
|
6/28/2016
|
+0.80 / +1.77%
|
45.20
|
46.00
|
45.00
|
46.00
|
45.39
|
26.07
|
20,250
|
|
|
6/27/2016
|
-1.80 / -3.83%
|
44.00
|
46.00
|
43.50
|
45.20
|
44.96
|
25.62
|
20,800
|
|
|
6/24/2016
|
-1.00 / -2.08%
|
47.90
|
48.00
|
43.20
|
47.00
|
44.94
|
26.64
|
96,900
|
|
|
6/23/2016
|
+2.30 / +5.03%
|
45.70
|
48.50
|
45.70
|
48.00
|
46.84
|
27.21
|
103,500
|
|
|
6/22/2016
|
+0.70 / +1.56%
|
45.00
|
46.50
|
45.00
|
45.70
|
46.03
|
25.90
|
42,270
|
|
|
6/21/2016
|
-0.40 / -0.88%
|
45.20
|
45.30
|
45.00
|
45.00
|
45.04
|
25.51
|
23,635
|
|
|
6/20/2016
|
-0.50 / -1.09%
|
45.40
|
45.70
|
44.90
|
45.40
|
45.18
|
25.73
|
76,200
|
|
|
6/17/2016
|
0.00 / 0.00%
|
45.10
|
46.00
|
45.10
|
45.90
|
45.45
|
26.02
|
24,900
|
|
|
6/16/2016
|
0.00 / 0.00%
|
45.90
|
47.00
|
45.00
|
45.90
|
45.90
|
26.02
|
166,100
|
|
|