|
Closing price on 8/2/2011
|
|
| Open |
16.30 |
| High |
18.20 |
| Low |
16.30 |
| Volume |
600 |
| Split-adjusted Price |
3.29 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/8/2011
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.82
|
0
|
|
|
7/7/2011
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
2.82
|
4,700
|
|
|
7/6/2011
|
+0.30 / +1.96%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.82
|
5,000
|
|
|
7/5/2011
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.30
|
15.30
|
15.30
|
2.77
|
400
|
|
|
7/4/2011
|
0.00 / 0.00%
|
15.20
|
15.40
|
15.20
|
15.30
|
15.30
|
2.77
|
5,000
|
|
|
7/1/2011
|
-0.20 / -1.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.77
|
100
|
|
|
6/30/2011
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.80
|
100
|
|
|
6/29/2011
|
0.00 / 0.00%
|
14.80
|
15.10
|
14.80
|
15.10
|
15.10
|
2.73
|
600
|
|
|
6/28/2011
|
-0.80 / -5.03%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.73
|
100
|
|
|
6/27/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.88
|
0
|
|
|
6/24/2011
|
-0.70 / -4.22%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.88
|
200
|
|
|
6/23/2011
|
-1.70 / -9.29%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
3.00
|
3,000
|
|
|
6/22/2011
|
+0.60 / +3.39%
|
16.60
|
18.30
|
16.60
|
18.30
|
18.30
|
3.31
|
300
|
|
|