|
Closing price on 9/3/2014
|
|
| Open |
46.50 |
| High |
47.50 |
| Low |
46.10 |
| Volume |
5,064 |
| Split-adjusted Price |
12.36 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/5/2014
|
-0.20 / -0.44%
|
45.80
|
45.80
|
45.60
|
45.60
|
45.60
|
11.87
|
1,700
|
|
|
8/4/2014
|
+0.40 / +0.88%
|
45.40
|
45.80
|
45.40
|
45.80
|
45.80
|
11.92
|
400
|
|
|
8/1/2014
|
-0.70 / -1.52%
|
46.10
|
46.10
|
45.40
|
45.40
|
45.40
|
11.81
|
3,840
|
|
|
7/31/2014
|
+0.60 / +1.32%
|
46.40
|
46.40
|
46.10
|
46.10
|
46.10
|
12.00
|
2,100
|
|
|
7/30/2014
|
-1.50 / -3.19%
|
46.00
|
46.00
|
45.50
|
45.50
|
45.50
|
11.84
|
3,608
|
|
|
7/29/2014
|
+0.20 / +0.43%
|
46.50
|
47.00
|
46.00
|
47.00
|
47.00
|
12.23
|
2,300
|
|
|
7/28/2014
|
-1.20 / -2.50%
|
50.00
|
50.00
|
46.00
|
46.80
|
46.80
|
12.18
|
2,600
|
|
|
7/25/2014
|
+2.00 / +4.35%
|
46.00
|
50.50
|
46.00
|
48.00
|
48.00
|
12.49
|
31,500
|
|
|
7/24/2014
|
-1.00 / -2.13%
|
45.00
|
46.00
|
45.00
|
46.00
|
46.00
|
11.97
|
6,800
|
|
|
7/23/2014
|
+0.50 / +1.08%
|
47.00
|
47.50
|
46.50
|
47.00
|
47.00
|
11.71
|
8,700
|
|
|
7/22/2014
|
+0.60 / +1.31%
|
46.50
|
47.50
|
46.00
|
46.50
|
46.50
|
11.59
|
47,512
|
|
|