|
Closing price on 9/14/2011
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
2,300 |
| Split-adjusted Price |
3.63 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2011
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.60
|
17.60
|
17.60
|
3.63
|
2,300
|
|
|
9/13/2011
|
0.00 / 0.00%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.90
|
3.69
|
1,600
|
|
|
9/12/2011
|
+0.60 / +3.47%
|
18.00
|
18.00
|
17.80
|
17.90
|
17.90
|
3.69
|
8,000
|
|
|
9/9/2011
|
+0.20 / +1.17%
|
16.60
|
17.30
|
16.60
|
17.30
|
17.30
|
3.56
|
800
|
|
|
9/8/2011
|
0.00 / 0.00%
|
17.10
|
18.00
|
17.10
|
17.10
|
17.10
|
3.52
|
2,000
|
|
|
9/7/2011
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.52
|
900
|
|
|
9/6/2011
|
-1.00 / -5.56%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.00
|
3.50
|
900
|
|
|
9/5/2011
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
3.71
|
1,700
|
|
|
9/1/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.90
|
17.90
|
3.69
|
3,700
|
|
|
8/31/2011
|
-2.80 / -13.46%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.00
|
3.71
|
3,100
|
|
|
8/30/2011
|
+0.80 / +4.00%
|
21.00
|
21.10
|
20.00
|
20.80
|
20.80
|
3.76
|
7,400
|
|
|
8/29/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
19.50
|
20.00
|
20.00
|
3.62
|
1,800
|
|
|
8/26/2011
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.50
|
20.00
|
20.00
|
3.62
|
8,000
|
|
|
8/25/2011
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.50
|
3.53
|
1,200
|
|
|
8/24/2011
|
0.00 / 0.00%
|
19.30
|
20.00
|
19.30
|
19.50
|
19.50
|
3.53
|
1,700
|
|
|
8/23/2011
|
-0.50 / -2.50%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
3.53
|
2,600
|
|
|
8/22/2011
|
+1.50 / +8.11%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
3.62
|
4,000
|
|
|
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
|
|
|