|
Closing price on 6/4/2009
|
|
| Open |
11.70 |
| High |
12.00 |
| Low |
11.50 |
| Volume |
17,600 |
| Split-adjusted Price |
2.80 |
|
|
SRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2009
|
+0.10 / +0.84%
|
11.70
|
12.00
|
11.50
|
12.00
|
12.00
|
2.80
|
17,600
|
|
|
6/3/2009
|
-0.10 / -0.83%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.90
|
2.77
|
1,800
|
|
|
6/2/2009
|
+0.20 / +1.69%
|
11.90
|
12.10
|
11.50
|
12.00
|
12.00
|
2.80
|
18,200
|
|
|
6/1/2009
|
+0.10 / +0.85%
|
11.20
|
11.80
|
11.20
|
11.80
|
11.80
|
2.75
|
9,900
|
|
|
5/29/2009
|
+0.30 / +2.63%
|
11.40
|
11.80
|
11.40
|
11.70
|
11.70
|
2.73
|
3,400
|
|
|
5/28/2009
|
-0.80 / -6.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.66
|
1,400
|
|
|
5/27/2009
|
+0.30 / +2.52%
|
11.50
|
12.20
|
11.10
|
12.20
|
12.20
|
2.84
|
13,100
|
|
|
5/26/2009
|
-0.10 / -0.83%
|
12.90
|
12.90
|
11.50
|
11.90
|
11.90
|
2.77
|
9,500
|
|
|
5/25/2009
|
+1.00 / +9.09%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.00
|
2.80
|
16,700
|
|
|
5/22/2009
|
-0.70 / -5.98%
|
12.50
|
12.50
|
10.90
|
11.00
|
11.00
|
2.56
|
8,900
|
|
|
5/21/2009
|
+0.60 / +5.41%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.70
|
2.73
|
11,900
|
|
|
5/20/2009
|
+0.70 / +6.73%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
2.59
|
6,200
|
|
|
5/19/2009
|
+0.90 / +9.47%
|
10.40
|
10.40
|
10.00
|
10.40
|
10.40
|
2.42
|
25,400
|
|
|
5/18/2009
|
-0.40 / -4.04%
|
10.60
|
10.60
|
9.50
|
9.50
|
9.50
|
2.21
|
7,100
|
|
|
5/15/2009
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.31
|
9,900
|
|
|
5/14/2009
|
-0.50 / -4.76%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
400
|
|
|
5/13/2009
|
+0.30 / +2.94%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
2.45
|
1,500
|
|
|
5/12/2009
|
+0.60 / +6.25%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
2.38
|
4,300
|
|
|
5/11/2009
|
-0.70 / -6.80%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.60
|
2.24
|
17,300
|
|
|
5/8/2009
|
-0.70 / -6.36%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
2.40
|
5,100
|
|
|
5/7/2009
|
+0.80 / +7.84%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.56
|
200
|
|
|
5/6/2009
|
-0.30 / -2.86%
|
11.10
|
11.10
|
10.20
|
10.20
|
10.20
|
2.38
|
1,700
|
|
|
5/5/2009
|
-0.40 / -3.67%
|
11.40
|
11.40
|
10.50
|
10.50
|
10.50
|
2.45
|
7,000
|
|
|
5/4/2009
|
-0.40 / -3.54%
|
10.70
|
11.60
|
10.60
|
10.90
|
10.90
|
2.54
|
18,800
|
|
|
4/29/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.63
|
0
|
|
|
4/28/2009
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.63
|
0
|
|
|
4/27/2009
|
+0.60 / +5.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.63
|
100
|
|
|
4/24/2009
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
2.49
|
100
|
|
|
4/23/2009
|
+0.70 / +7.53%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.33
|
500
|
|
|
4/22/2009
|
-0.70 / -7.00%
|
10.00
|
10.00
|
9.30
|
9.30
|
9.30
|
2.17
|
21,200
|
|
|