|
Closing price on 8/17/2012
|
|
| Open |
23.10 |
| High |
23.20 |
| Low |
20.80 |
| Volume |
2,000 |
| Split-adjusted Price |
4.73 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2012
|
-0.80 / -3.70%
|
23.10
|
23.20
|
20.80
|
20.80
|
20.80
|
4.73
|
2,000
|
|
|
8/16/2012
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.92
|
600
|
|
|
8/15/2012
|
-1.00 / -4.42%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.92
|
200
|
|
|
8/14/2012
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.14
|
400
|
|
|
8/13/2012
|
-0.90 / -4.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.92
|
800
|
|
|
8/10/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
5.12
|
400
|
|
|
8/9/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.12
|
700
|
|
|
8/8/2012
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.12
|
200
|
|
|
8/7/2012
|
+0.50 / +2.27%
|
20.60
|
22.50
|
20.60
|
22.50
|
22.50
|
5.12
|
600
|
|
|
8/6/2012
|
+1.60 / +7.84%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.01
|
13,200
|
|
|
8/3/2012
|
-1.40 / -6.42%
|
22.20
|
22.20
|
20.40
|
20.40
|
20.40
|
4.64
|
9,400
|
|
|
8/2/2012
|
+1.40 / +6.86%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
4.96
|
7,000
|
|
|
8/1/2012
|
+0.30 / +1.49%
|
21.50
|
21.50
|
20.40
|
20.40
|
20.40
|
4.64
|
300
|
|
|
7/31/2012
|
-1.40 / -6.51%
|
23.00
|
23.00
|
20.10
|
20.10
|
20.10
|
4.57
|
1,600
|
|
|
7/30/2012
|
+1.40 / +6.97%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.89
|
100
|
|
|
7/27/2012
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.57
|
0
|
|
|
7/26/2012
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.50
|
20.10
|
20.10
|
4.57
|
200
|
|
|
7/25/2012
|
-0.60 / -2.90%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.57
|
100
|
|
|
7/24/2012
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.71
|
200
|
|
|
7/23/2012
|
+0.20 / +0.98%
|
21.90
|
21.90
|
20.70
|
20.70
|
20.70
|
4.71
|
400
|
|
|
7/20/2012
|
-1.30 / -5.96%
|
22.50
|
22.50
|
20.50
|
20.50
|
20.50
|
4.67
|
2,300
|
|
|
7/19/2012
|
+1.40 / +6.86%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
4.96
|
900
|
|
|
7/18/2012
|
-0.70 / -3.32%
|
19.80
|
20.40
|
19.80
|
20.40
|
20.40
|
4.64
|
200
|
|
|
7/17/2012
|
+0.10 / +0.48%
|
21.50
|
22.40
|
21.10
|
21.10
|
21.10
|
4.35
|
4,600
|
|
|
7/16/2012
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.33
|
4,500
|
|
|
7/13/2012
|
-1.50 / -6.82%
|
21.60
|
22.90
|
20.50
|
20.50
|
20.50
|
4.22
|
10,200
|
|
|
7/12/2012
|
+0.80 / +3.77%
|
21.60
|
22.00
|
21.50
|
22.00
|
22.00
|
4.53
|
800
|
|
|
7/11/2012
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.37
|
100
|
|
|
7/10/2012
|
+0.20 / +0.96%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
4.35
|
200
|
|
|
7/9/2012
|
+1.30 / +6.63%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.31
|
400
|
|
|