|
Closing price on 7/30/2009
|
|
| Open |
22.60 |
| High |
23.90 |
| Low |
22.60 |
| Volume |
8,100 |
| Split-adjusted Price |
4.04 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2009
|
-1.10 / -4.51%
|
22.60
|
23.90
|
22.60
|
23.30
|
23.30
|
4.04
|
8,100
|
|
|
7/29/2009
|
-1.10 / -4.31%
|
24.10
|
24.60
|
24.10
|
24.40
|
24.40
|
4.23
|
10,400
|
|
|
7/28/2009
|
-0.20 / -0.78%
|
26.00
|
26.00
|
25.50
|
25.50
|
25.50
|
4.42
|
10,000
|
|
|
7/27/2009
|
0.00 / 0.00%
|
25.00
|
27.00
|
25.00
|
25.70
|
25.70
|
4.46
|
17,500
|
|
|
7/24/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.46
|
24,300
|
|
|
7/23/2009
|
+1.70 / +7.46%
|
24.20
|
24.50
|
23.90
|
24.50
|
24.50
|
4.25
|
8,500
|
|
|
7/22/2009
|
0.00 / 0.00%
|
24.00
|
24.00
|
22.80
|
22.80
|
22.80
|
3.95
|
4,900
|
|
|
7/21/2009
|
-0.20 / -0.87%
|
22.80
|
23.30
|
22.70
|
22.80
|
22.80
|
3.95
|
9,100
|
|
|
7/20/2009
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.80
|
23.00
|
23.00
|
3.99
|
3,900
|
|
|
7/17/2009
|
-0.40 / -1.69%
|
23.10
|
23.30
|
23.00
|
23.20
|
23.20
|
4.02
|
5,200
|
|
|
7/16/2009
|
+0.60 / +2.61%
|
24.00
|
24.00
|
23.20
|
23.60
|
23.60
|
4.09
|
7,900
|
|
|
7/15/2009
|
-0.20 / -0.86%
|
24.50
|
24.50
|
23.00
|
23.00
|
23.00
|
3.99
|
2,800
|
|
|
7/14/2009
|
+0.30 / +1.31%
|
23.50
|
23.50
|
23.00
|
23.20
|
23.20
|
4.02
|
10,200
|
|
|
7/13/2009
|
-1.10 / -4.58%
|
23.50
|
23.50
|
22.90
|
22.90
|
22.90
|
3.97
|
5,700
|
|
|
7/10/2009
|
-0.60 / -2.44%
|
24.10
|
24.20
|
23.60
|
24.00
|
24.00
|
4.16
|
15,400
|
|
|
7/9/2009
|
+1.40 / +6.03%
|
24.00
|
24.80
|
24.00
|
24.60
|
24.60
|
4.27
|
41,000
|
|
|
7/8/2009
|
-1.20 / -4.92%
|
22.80
|
23.80
|
22.80
|
23.20
|
23.20
|
4.02
|
2,700
|
|
|
7/7/2009
|
+0.10 / +0.41%
|
24.00
|
25.00
|
24.00
|
24.40
|
24.40
|
4.23
|
4,100
|
|
|
7/6/2009
|
+0.60 / +2.53%
|
24.30
|
24.30
|
23.00
|
24.30
|
24.30
|
4.22
|
8,600
|
|
|
7/3/2009
|
+0.70 / +3.04%
|
22.20
|
23.70
|
22.20
|
23.70
|
23.70
|
4.11
|
19,300
|
|
|
7/2/2009
|
+1.00 / +4.55%
|
22.00
|
23.00
|
21.20
|
23.00
|
23.00
|
3.99
|
18,300
|
|
|
7/1/2009
|
-1.40 / -5.98%
|
22.00
|
22.10
|
21.60
|
22.00
|
22.00
|
3.82
|
23,600
|
|
|
6/30/2009
|
-0.90 / -3.70%
|
24.00
|
24.00
|
23.00
|
23.40
|
23.40
|
4.06
|
16,600
|
|
|
6/29/2009
|
-0.60 / -2.41%
|
24.40
|
24.40
|
24.00
|
24.30
|
24.30
|
4.22
|
2,800
|
|
|
6/26/2009
|
+0.60 / +2.47%
|
24.40
|
24.90
|
23.80
|
24.90
|
24.90
|
4.32
|
10,700
|
|
|
6/25/2009
|
-1.30 / -5.08%
|
26.00
|
26.20
|
24.10
|
24.30
|
24.30
|
4.22
|
13,400
|
|
|
6/24/2009
|
+1.60 / +6.67%
|
22.50
|
25.60
|
22.40
|
25.60
|
25.60
|
4.44
|
23,300
|
|
|
6/23/2009
|
-1.70 / -6.61%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.16
|
36,600
|
|
|
6/22/2009
|
-1.40 / -5.17%
|
25.70
|
25.80
|
25.70
|
25.70
|
25.70
|
4.46
|
23,700
|
|
|
6/19/2009
|
-0.80 / -2.87%
|
29.70
|
29.70
|
27.00
|
27.10
|
27.10
|
4.70
|
15,000
|
|
|