|
Closing price on 9/30/2015
|
|
| Open |
33.00 |
| High |
33.00 |
| Low |
30.70 |
| Volume |
3,370 |
| Split-adjusted Price |
17.69 |
|
|
S55 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
+0.60 / +1.86%
|
33.00
|
33.00
|
30.70
|
32.90
|
32.61
|
17.69
|
3,370
|
|
|
9/29/2015
|
+1.00 / +3.19%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
17.36
|
300
|
|
|
9/28/2015
|
+0.30 / +0.97%
|
31.00
|
31.30
|
30.20
|
31.30
|
30.52
|
16.83
|
25,000
|
|
|
9/25/2015
|
-0.50 / -1.59%
|
31.10
|
31.10
|
30.80
|
31.00
|
30.95
|
16.66
|
9,100
|
|
|
9/24/2015
|
+0.10 / +0.32%
|
31.00
|
31.50
|
30.80
|
31.50
|
30.99
|
16.93
|
6,300
|
|
|
9/23/2015
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.40
|
31.04
|
16.88
|
1,800
|
|
|
9/22/2015
|
+0.20 / +0.64%
|
31.50
|
31.50
|
31.20
|
31.40
|
31.43
|
16.88
|
1,500
|
|
|
9/21/2015
|
-2.00 / -6.02%
|
31.30
|
31.50
|
31.00
|
31.20
|
31.33
|
16.77
|
7,800
|
|
|
9/18/2015
|
+0.30 / +0.91%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
17.85
|
400
|
|
|
9/17/2015
|
0.00 / 0.00%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
17.69
|
25,000
|
|
|
9/16/2015
|
+0.20 / +0.61%
|
32.00
|
32.90
|
31.10
|
32.90
|
32.00
|
17.69
|
600
|
|
|
9/15/2015
|
+1.50 / +4.81%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
17.58
|
140
|
|
|
9/14/2015
|
-1.80 / -5.45%
|
31.50
|
31.50
|
31.20
|
31.20
|
31.50
|
16.77
|
700
|
|
|
9/11/2015
|
+1.60 / +5.10%
|
31.40
|
33.00
|
31.20
|
33.00
|
31.45
|
17.74
|
36,900
|
|
|
9/10/2015
|
-1.30 / -3.98%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
16.88
|
100
|
|
|
9/9/2015
|
0.00 / 0.00%
|
31.00
|
32.70
|
31.00
|
32.70
|
31.19
|
17.58
|
2,100
|
|
|
9/8/2015
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
17.58
|
0
|
|
|
9/7/2015
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
17.58
|
20,000
|
|
|
9/4/2015
|
+0.70 / +2.19%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
17.58
|
300
|
|
|
9/3/2015
|
0.00 / 0.00%
|
31.40
|
32.00
|
31.40
|
32.00
|
31.40
|
17.20
|
1,000
|
|
|
9/1/2015
|
-0.70 / -2.14%
|
31.60
|
32.00
|
31.20
|
32.00
|
31.34
|
17.20
|
4,100
|
|
|
8/31/2015
|
-0.20 / -0.61%
|
32.00
|
32.70
|
31.80
|
32.70
|
31.98
|
17.58
|
11,000
|
|
|
8/28/2015
|
-1.80 / -5.19%
|
33.90
|
33.90
|
31.40
|
32.90
|
31.92
|
17.69
|
3,660
|
|
|
8/27/2015
|
+1.90 / +5.79%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
18.65
|
100
|
|
|
8/26/2015
|
+1.80 / +5.81%
|
31.00
|
32.80
|
31.00
|
32.80
|
31.00
|
17.63
|
3,500
|
|
|
8/25/2015
|
-0.80 / -2.52%
|
34.90
|
34.90
|
30.10
|
31.00
|
34.08
|
16.66
|
25,000
|
|
|
8/24/2015
|
+0.20 / +0.63%
|
31.80
|
31.80
|
30.00
|
31.80
|
30.48
|
17.09
|
7,900
|
|
|
8/21/2015
|
0.00 / 0.00%
|
30.20
|
31.60
|
30.20
|
31.60
|
30.92
|
16.99
|
800
|
|
|
8/20/2015
|
-0.60 / -1.86%
|
30.30
|
31.60
|
30.30
|
31.60
|
31.04
|
16.99
|
1,400
|
|
|
8/19/2015
|
+0.50 / +1.58%
|
32.20
|
32.20
|
32.20
|
32.20
|
32.20
|
17.31
|
100
|
|
|