|
Closing price on 11/19/2010
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
4,000 |
| Split-adjusted Price |
8.40 |
|
|
S27 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2010
|
-0.50 / -5.62%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.40
|
8.40
|
4,000
|
|
|
11/18/2010
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
|
11/17/2010
|
+0.50 / +5.95%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
1,000
|
|
|
11/16/2010
|
-0.50 / -5.62%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
100
|
|
|
11/15/2010
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
8.90
|
9.00
|
8.90
|
2,600
|
|
|
11/12/2010
|
-0.50 / -5.00%
|
10.90
|
10.90
|
9.50
|
9.50
|
9.50
|
9.50
|
4,000
|
|
|
11/11/2010
|
-0.10 / -0.99%
|
9.70
|
10.50
|
9.70
|
10.00
|
9.98
|
10.00
|
7,300
|
|
|
11/10/2010
|
-0.40 / -3.81%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
300
|
|
|
11/9/2010
|
-0.70 / -6.25%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.55
|
10.50
|
5,400
|
|
|
11/8/2010
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6,900
|
|
|
11/5/2010
|
+0.10 / +0.84%
|
12.80
|
12.80
|
11.20
|
12.00
|
12.00
|
12.00
|
3,200
|
|
|
11/4/2010
|
-0.10 / -0.83%
|
12.90
|
12.90
|
11.90
|
11.90
|
12.00
|
11.90
|
6,800
|
|
|
11/3/2010
|
-0.80 / -6.25%
|
13.40
|
13.40
|
12.00
|
12.00
|
12.70
|
12.00
|
200
|
|
|
11/2/2010
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
100
|
|
|
11/1/2010
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8,100
|
|
|
10/29/2010
|
-1.00 / -6.90%
|
13.50
|
14.40
|
13.50
|
13.50
|
13.50
|
13.50
|
3,400
|
|
|
10/28/2010
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
0
|
|
|
10/27/2010
|
-1.60 / -10.32%
|
15.40
|
15.40
|
13.90
|
13.90
|
14.50
|
13.90
|
4,700
|
|
|
10/26/2010
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.70
|
15.50
|
15.15
|
15.50
|
8,500
|
|
|
10/25/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
200
|
|
|
10/22/2010
|
+0.60 / +4.29%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
200
|
|
|
10/21/2010
|
+0.10 / +0.72%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.15
|
14.00
|
600
|
|
|
10/20/2010
|
+0.30 / +2.21%
|
14.40
|
14.40
|
12.70
|
13.90
|
14.00
|
13.90
|
2,200
|
|
|
10/19/2010
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
400
|
|
|
10/18/2010
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
400
|
|
|
10/15/2010
|
-0.30 / -1.90%
|
16.70
|
16.70
|
15.50
|
15.50
|
15.50
|
15.50
|
1,100
|
|
|
10/14/2010
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
10/13/2010
|
+0.70 / +4.67%
|
15.70
|
15.70
|
14.10
|
15.70
|
15.30
|
15.70
|
1,200
|
|
|
10/12/2010
|
-0.80 / -5.06%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,400
|
|
|
10/11/2010
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.95
|
15.80
|
200
|
|
|