|
Closing price on 8/23/2016
|
|
| Open |
39.90 |
| High |
40.00 |
| Low |
39.40 |
| Volume |
8,400 |
| Split-adjusted Price |
22.61 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2016
|
0.00 / 0.00%
|
39.90
|
40.00
|
39.40
|
39.90
|
39.66
|
22.61
|
8,400
|
|
|
8/22/2016
|
-0.30 / -0.75%
|
40.20
|
40.20
|
39.90
|
39.90
|
40.03
|
22.61
|
5,100
|
|
|
8/19/2016
|
-1.10 / -2.66%
|
40.50
|
40.90
|
40.10
|
40.20
|
40.43
|
22.78
|
7,700
|
|
|
8/18/2016
|
0.00 / 0.00%
|
41.30
|
41.30
|
40.00
|
41.30
|
40.66
|
23.41
|
6,004
|
|
|
8/17/2016
|
-0.50 / -1.20%
|
42.20
|
42.60
|
41.00
|
41.30
|
41.70
|
23.41
|
14,700
|
|
|
8/16/2016
|
+1.50 / +3.72%
|
40.30
|
41.80
|
40.10
|
41.80
|
40.85
|
23.69
|
31,000
|
|
|
8/15/2016
|
-0.20 / -0.49%
|
40.10
|
40.50
|
38.10
|
40.30
|
39.22
|
22.84
|
20,200
|
|
|
8/12/2016
|
0.00 / 0.00%
|
40.20
|
40.50
|
40.00
|
40.50
|
40.05
|
22.95
|
7,300
|
|
|
8/11/2016
|
+0.10 / +0.25%
|
40.30
|
40.50
|
40.00
|
40.50
|
40.25
|
22.95
|
9,900
|
|
|
8/10/2016
|
-0.10 / -0.25%
|
40.00
|
40.50
|
40.00
|
40.40
|
40.14
|
22.90
|
31,752
|
|
|
8/9/2016
|
+0.80 / +2.02%
|
39.60
|
40.50
|
39.50
|
40.50
|
39.71
|
22.95
|
6,125
|
|
|
8/8/2016
|
0.00 / 0.00%
|
40.40
|
40.40
|
39.50
|
39.70
|
39.66
|
22.50
|
5,900
|
|
|
8/5/2016
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.00
|
39.70
|
39.45
|
22.50
|
58,952
|
|
|
8/4/2016
|
-0.70 / -1.73%
|
40.40
|
40.40
|
39.70
|
39.70
|
40.04
|
22.50
|
20,205
|
|
|
8/3/2016
|
0.00 / 0.00%
|
41.20
|
41.40
|
39.50
|
40.40
|
39.92
|
22.90
|
36,600
|
|
|
8/2/2016
|
-1.40 / -3.35%
|
41.10
|
41.30
|
40.20
|
40.40
|
40.66
|
22.90
|
27,200
|
|
|
8/1/2016
|
-0.20 / -0.48%
|
42.00
|
42.00
|
41.80
|
41.80
|
41.98
|
23.69
|
9,300
|
|
|
7/29/2016
|
+0.20 / +0.48%
|
41.60
|
42.80
|
41.60
|
42.00
|
41.91
|
23.81
|
26,400
|
|
|
7/28/2016
|
+0.10 / +0.24%
|
41.70
|
42.50
|
41.60
|
41.80
|
41.86
|
23.69
|
46,300
|
|
|
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
|
|
|