|
Closing price on 5/10/2012
|
|
| Open |
2.90 |
| High |
2.90 |
| Low |
2.90 |
| Volume |
5,500 |
| Split-adjusted Price |
2.90 |
|
|
S27 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
5,500
|
|
|
5/9/2012
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
6,900
|
|
|
5/8/2012
|
-0.20 / -6.45%
|
3.30
|
3.30
|
2.90
|
2.90
|
3.10
|
2.90
|
7,700
|
|
|
5/7/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.08
|
3.10
|
8,900
|
|
|
5/4/2012
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
1,100
|
|
|
5/3/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.83
|
2.90
|
1,300
|
|
|
5/2/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
4,300
|
|
|
4/27/2012
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.70
|
2.70
|
600
|
|
|
4/26/2012
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.70
|
2.60
|
1,900
|
|
|
4/25/2012
|
-0.20 / -6.90%
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
2.70
|
1,400
|
|
|
4/24/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
4/23/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
4/20/2012
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
0
|
|
|
4/19/2012
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.90
|
2.90
|
200
|
|
|
4/18/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
2.90
|
100
|
|
|
4/17/2012
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
7,600
|
|
|
4/16/2012
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.80
|
2.90
|
8,500
|
|
|
4/13/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
1,100
|
|
|
4/12/2012
|
-0.10 / -3.45%
|
3.10
|
3.10
|
2.80
|
2.80
|
2.80
|
2.80
|
400
|
|
|
4/11/2012
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.95
|
2.90
|
2,200
|
|
|
4/10/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.80
|
3.10
|
2.90
|
3.10
|
6,800
|
|
|
4/9/2012
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.90
|
3.00
|
900
|
|
|
4/6/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
7,500
|
|
|
4/5/2012
|
-0.20 / -6.25%
|
3.00
|
3.20
|
3.00
|
3.00
|
3.00
|
3.00
|
3,500
|
|
|
4/4/2012
|
-0.20 / -5.88%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
100
|
|
|
4/3/2012
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.20
|
3.40
|
2,100
|
|
|
3/30/2012
|
-0.20 / -5.71%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
1,200
|
|
|
3/29/2012
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
200
|
|
|
3/28/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
100
|
|
|
3/27/2012
|
-0.20 / -5.13%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
11,900
|
|
|