|
Closing price on 9/10/2012
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
19.30 |
| Volume |
16,200 |
| Split-adjusted Price |
4.39 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2012
|
-0.50 / -2.53%
|
21.10
|
21.10
|
19.30
|
19.30
|
19.30
|
4.39
|
16,200
|
|
|
9/7/2012
|
+0.20 / +1.02%
|
19.30
|
20.00
|
19.30
|
19.80
|
19.80
|
4.51
|
1,900
|
|
|
9/6/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.46
|
0
|
|
|
9/5/2012
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
4.46
|
0
|
|
|
9/4/2012
|
-0.90 / -4.39%
|
19.20
|
21.20
|
19.20
|
19.60
|
19.60
|
4.46
|
5,500
|
|
|
8/31/2012
|
-1.40 / -6.39%
|
22.00
|
22.00
|
20.50
|
20.50
|
20.50
|
4.67
|
600
|
|
|
8/30/2012
|
+1.40 / +6.83%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
4.98
|
200
|
|
|
8/29/2012
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.67
|
100
|
|
|
8/28/2012
|
-0.40 / -2.04%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.37
|
2,000
|
|
|
8/27/2012
|
-1.40 / -6.67%
|
21.00
|
21.00
|
19.60
|
19.60
|
19.60
|
4.46
|
4,600
|
|
|
8/24/2012
|
+1.00 / +5.00%
|
19.10
|
21.00
|
19.10
|
21.00
|
21.00
|
4.78
|
1,700
|
|
|
8/23/2012
|
-1.50 / -6.98%
|
20.00
|
21.00
|
20.00
|
20.00
|
20.00
|
4.55
|
5,400
|
|
|
8/22/2012
|
+0.70 / +3.37%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
4.89
|
900
|
|
|
8/21/2012
|
0.00 / 0.00%
|
20.50
|
20.80
|
19.40
|
20.80
|
20.80
|
4.73
|
10,100
|
|
|
8/20/2012
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4.73
|
0
|
|
|
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
|
|
|