|
Closing price on 10/26/2009
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
14.90 |
| Volume |
28,800 |
| Split-adjusted Price |
3.73 |
|
|
SRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2009
|
0.00 / 0.00%
|
16.50
|
16.90
|
14.90
|
16.00
|
16.00
|
3.73
|
28,800
|
|
|
10/23/2009
|
+1.00 / +6.67%
|
16.00
|
16.00
|
15.50
|
16.00
|
16.00
|
3.73
|
94,200
|
|
|
10/22/2009
|
+0.90 / +6.38%
|
15.00
|
15.00
|
14.50
|
15.00
|
15.00
|
3.49
|
26,200
|
|
|
10/21/2009
|
+0.90 / +6.82%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.10
|
3.28
|
41,700
|
|
|
10/20/2009
|
+0.80 / +6.45%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
3.07
|
7,300
|
|
|
10/19/2009
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
2.89
|
28,700
|
|
|
10/16/2009
|
+0.60 / +5.31%
|
11.90
|
11.90
|
11.20
|
11.90
|
11.90
|
2.77
|
50,800
|
|
|
10/15/2009
|
+0.50 / +4.63%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.30
|
2.63
|
48,200
|
|
|
10/14/2009
|
+0.70 / +6.93%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
2.52
|
6,600
|
|
|
10/13/2009
|
+0.30 / +3.06%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
2.35
|
1,500
|
|
|
10/12/2009
|
-0.10 / -1.01%
|
10.00
|
10.40
|
9.80
|
9.80
|
9.80
|
2.28
|
21,900
|
|
|
10/9/2009
|
0.00 / 0.00%
|
9.10
|
10.00
|
9.10
|
9.90
|
9.90
|
2.31
|
3,200
|
|
|
10/8/2009
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.50
|
9.90
|
9.90
|
2.31
|
4,800
|
|
|
10/7/2009
|
-0.40 / -4.00%
|
9.80
|
9.80
|
9.60
|
9.60
|
9.60
|
2.24
|
1,500
|
|
|
10/6/2009
|
+0.60 / +6.38%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
2.33
|
1,800
|
|
|
10/5/2009
|
-0.40 / -4.08%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.40
|
2.19
|
3,900
|
|
|
10/2/2009
|
-0.50 / -4.85%
|
9.60
|
9.90
|
9.60
|
9.80
|
9.80
|
2.28
|
4,800
|
|
|
10/1/2009
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.40
|
1,700
|
|
|
9/30/2009
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
2.42
|
1,100
|
|
|
9/29/2009
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
2.45
|
11,600
|
|
|
9/28/2009
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
2.47
|
1,000
|
|
|
9/25/2009
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
2.42
|
3,300
|
|
|
9/24/2009
|
-0.10 / -0.95%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
2.42
|
5,500
|
|
|
9/23/2009
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.50
|
2.45
|
3,600
|
|
|
9/22/2009
|
-0.30 / -2.80%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.40
|
2.42
|
800
|
|
|
9/21/2009
|
+0.70 / +7.00%
|
10.10
|
10.70
|
10.10
|
10.70
|
10.70
|
2.49
|
16,600
|
|
|
9/18/2009
|
-0.40 / -3.85%
|
10.00
|
10.30
|
9.70
|
10.00
|
10.00
|
2.33
|
1,900
|
|
|
9/17/2009
|
+0.10 / +0.97%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
2.42
|
2,700
|
|
|
9/16/2009
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
2.40
|
7,400
|
|
|
9/15/2009
|
-0.20 / -1.92%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
2.38
|
1,800
|
|
|