|
Closing price on 9/18/2014
|
|
| Open |
62.90 |
| High |
62.90 |
| Low |
58.20 |
| Volume |
34,456 |
| Split-adjusted Price |
15.87 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2014
|
+3.80 / +6.64%
|
62.90
|
62.90
|
58.20
|
61.00
|
61.00
|
15.87
|
34,456
|
|
|
9/17/2014
|
+5.20 / +10.00%
|
52.10
|
57.20
|
52.10
|
57.20
|
57.20
|
14.88
|
28,720
|
|
|
9/16/2014
|
+0.60 / +1.17%
|
48.00
|
53.50
|
48.00
|
52.00
|
52.00
|
13.53
|
18,300
|
|
|
9/15/2014
|
-2.10 / -3.93%
|
52.00
|
52.00
|
51.20
|
51.40
|
51.40
|
13.38
|
10,000
|
|
|
9/12/2014
|
+3.00 / +5.94%
|
50.40
|
53.50
|
48.70
|
53.50
|
53.50
|
13.92
|
17,200
|
|
|
9/11/2014
|
+0.10 / +0.20%
|
50.50
|
50.50
|
48.50
|
50.50
|
50.50
|
13.14
|
8,800
|
|
|
9/10/2014
|
+3.30 / +7.01%
|
47.10
|
51.50
|
47.10
|
50.40
|
50.40
|
13.12
|
16,700
|
|
|
9/9/2014
|
-0.60 / -1.26%
|
47.70
|
47.70
|
47.00
|
47.10
|
47.10
|
12.26
|
7,100
|
|
|
9/8/2014
|
-0.20 / -0.42%
|
47.60
|
47.70
|
47.60
|
47.70
|
47.70
|
12.41
|
5,600
|
|
|
9/5/2014
|
+0.50 / +1.05%
|
47.40
|
48.00
|
47.40
|
47.90
|
47.90
|
12.46
|
3,600
|
|
|
9/4/2014
|
-0.10 / -0.21%
|
46.50
|
47.40
|
46.50
|
47.40
|
47.40
|
12.33
|
400
|
|
|
9/3/2014
|
+1.00 / +2.15%
|
46.50
|
47.50
|
46.10
|
47.50
|
47.50
|
12.36
|
5,064
|
|
|
8/29/2014
|
-0.50 / -1.06%
|
46.00
|
47.00
|
46.00
|
46.50
|
46.50
|
12.10
|
5,500
|
|
|
8/28/2014
|
0.00 / 0.00%
|
46.00
|
47.00
|
46.00
|
47.00
|
47.00
|
12.23
|
5,100
|
|
|
8/27/2014
|
-0.60 / -1.26%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
12.23
|
600
|
|
|
8/26/2014
|
-0.30 / -0.63%
|
47.90
|
47.90
|
47.50
|
47.60
|
47.60
|
12.39
|
3,300
|
|
|
8/25/2014
|
-0.10 / -0.21%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
12.46
|
200
|
|
|
8/22/2014
|
+0.70 / +1.48%
|
46.60
|
48.00
|
46.60
|
48.00
|
48.00
|
12.49
|
2,209
|
|
|
8/21/2014
|
-0.70 / -1.46%
|
48.00
|
48.10
|
47.30
|
47.30
|
47.30
|
12.31
|
6,400
|
|
|
8/20/2014
|
0.00 / 0.00%
|
50.50
|
50.50
|
47.70
|
48.00
|
48.00
|
12.49
|
7,300
|
|
|
8/19/2014
|
0.00 / 0.00%
|
51.80
|
51.80
|
47.10
|
48.00
|
48.00
|
12.49
|
2,900
|
|
|
8/18/2014
|
-1.00 / -2.04%
|
49.00
|
49.00
|
47.70
|
48.00
|
48.00
|
12.49
|
4,400
|
|
|
8/15/2014
|
-0.60 / -1.21%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
12.75
|
300
|
|
|
8/14/2014
|
+2.60 / +5.53%
|
47.50
|
49.60
|
47.50
|
49.60
|
49.60
|
12.91
|
12,600
|
|
|
8/13/2014
|
+0.50 / +1.08%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
12.23
|
6,691
|
|
|
8/12/2014
|
-0.70 / -1.48%
|
47.00
|
47.00
|
46.50
|
46.50
|
46.50
|
12.10
|
6,100
|
|
|
8/11/2014
|
+0.20 / +0.43%
|
47.00
|
47.20
|
46.00
|
47.20
|
47.20
|
12.28
|
9,300
|
|
|
8/8/2014
|
+1.70 / +3.75%
|
45.80
|
47.00
|
45.80
|
47.00
|
47.00
|
12.23
|
2,600
|
|
|
8/7/2014
|
-0.30 / -0.66%
|
45.50
|
45.60
|
45.10
|
45.30
|
45.30
|
11.79
|
4,300
|
|
|
8/6/2014
|
0.00 / 0.00%
|
45.60
|
45.60
|
45.60
|
45.60
|
45.60
|
11.87
|
2,900
|
|
|