|
Closing price on 8/19/2011
|
|
| Open |
19.00 |
| High |
19.20 |
| Low |
18.50 |
| Volume |
4,400 |
| Split-adjusted Price |
3.35 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2011
|
+0.40 / +2.21%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.50
|
3.35
|
4,400
|
|
|
8/18/2011
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.27
|
200
|
|
|
8/17/2011
|
+1.10 / +6.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.08
|
1,500
|
|
|
8/16/2011
|
-1.10 / -6.47%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.88
|
3,000
|
|
|
8/15/2011
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.08
|
100
|
|
|
8/12/2011
|
+0.90 / +5.81%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.97
|
16,700
|
|
|
8/11/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.80
|
0
|
|
|
8/10/2011
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.80
|
0
|
|
|
8/9/2011
|
-0.50 / -3.13%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
2.80
|
2,600
|
|
|
8/8/2011
|
-0.70 / -4.19%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.89
|
400
|
|
|
8/5/2011
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.02
|
0
|
|
|
8/4/2011
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.02
|
600
|
|
|
8/3/2011
|
-0.70 / -3.85%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
3.17
|
5,200
|
|
|
8/2/2011
|
+0.70 / +4.00%
|
16.30
|
18.20
|
16.30
|
18.20
|
18.20
|
3.29
|
600
|
|
|
8/1/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.17
|
0
|
|
|
7/29/2011
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.17
|
1,000
|
|
|
7/28/2011
|
+0.50 / +3.03%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.08
|
1,500
|
|
|
7/27/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.98
|
0
|
|
|
7/26/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.98
|
0
|
|
|
7/25/2011
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.98
|
0
|
|
|
7/22/2011
|
+1.00 / +6.25%
|
14.80
|
17.00
|
14.80
|
17.00
|
17.00
|
3.08
|
6,000
|
|
|
7/21/2011
|
-1.00 / -5.88%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
2.89
|
1,400
|
|
|
7/20/2011
|
+0.80 / +4.94%
|
15.80
|
17.10
|
15.80
|
17.00
|
17.00
|
3.08
|
4,100
|
|
|
7/19/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.93
|
0
|
|
|
7/18/2011
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2.93
|
0
|
|
|
7/15/2011
|
+0.90 / +5.81%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.40
|
2.97
|
2,400
|
|
|
7/14/2011
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.80
|
1,000
|
|
|
7/13/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
2.89
|
1,000
|
|
|
7/12/2011
|
+0.40 / +2.56%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
2.89
|
1,800
|
|
|
7/11/2011
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.60
|
2.82
|
1,300
|
|
|