|
Closing price on 5/26/2010
|
|
| Open |
32.00 |
| High |
32.90 |
| Low |
32.00 |
| Volume |
74,500 |
| Split-adjusted Price |
7.66 |
|
|
SRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2010
|
+2.00 / +6.47%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.90
|
7.66
|
74,500
|
|
|
5/25/2010
|
+0.70 / +2.32%
|
29.20
|
31.40
|
28.00
|
30.90
|
30.90
|
7.20
|
186,100
|
|
|
5/24/2010
|
+0.40 / +1.34%
|
31.20
|
31.80
|
27.80
|
30.20
|
30.20
|
7.04
|
129,000
|
|
|
5/21/2010
|
-2.20 / -6.88%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
6.94
|
11,400
|
|
|
5/20/2010
|
-1.00 / -3.03%
|
33.70
|
33.70
|
31.40
|
32.00
|
32.00
|
7.45
|
98,800
|
|
|
5/19/2010
|
+0.40 / +1.23%
|
34.20
|
34.20
|
32.20
|
33.00
|
33.00
|
7.69
|
155,500
|
|
|
5/18/2010
|
+0.80 / +2.52%
|
31.00
|
32.60
|
30.50
|
32.60
|
32.60
|
7.59
|
162,600
|
|
|
5/17/2010
|
+0.90 / +2.91%
|
30.00
|
32.00
|
30.00
|
31.80
|
31.80
|
7.41
|
129,000
|
|
|
5/14/2010
|
+0.30 / +0.98%
|
30.50
|
30.90
|
28.40
|
30.90
|
30.90
|
7.20
|
91,200
|
|
|
5/13/2010
|
+2.00 / +6.99%
|
30.60
|
30.60
|
28.60
|
30.60
|
30.60
|
7.13
|
77,800
|
|
|
5/12/2010
|
+1.80 / +6.72%
|
28.60
|
28.60
|
28.00
|
28.60
|
28.60
|
6.66
|
181,000
|
|
|
5/11/2010
|
+1.70 / +6.77%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
6.24
|
18,400
|
|
|
5/10/2010
|
+1.60 / +6.81%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
5.85
|
17,000
|
|
|
5/7/2010
|
+1.50 / +6.82%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.47
|
7,500
|
|
|
5/6/2010
|
+1.40 / +6.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.12
|
15,600
|
|
|
5/5/2010
|
+1.30 / +6.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
4.80
|
22,400
|
|
|
5/4/2010
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.50
|
17,100
|
|
|
4/29/2010
|
+1.10 / +6.47%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
4.22
|
63,200
|
|
|
4/28/2010
|
+1.10 / +6.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.96
|
45,500
|
|
|
4/27/2010
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.70
|
101,400
|
|
|
4/26/2010
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.90
|
3.47
|
20,900
|
|
|
4/22/2010
|
+1.00 / +7.58%
|
13.80
|
14.20
|
13.20
|
14.20
|
14.20
|
3.31
|
58,600
|
|
|
4/21/2010
|
-1.00 / -7.04%
|
13.50
|
13.50
|
13.20
|
13.20
|
13.20
|
3.07
|
14,900
|
|
|
4/20/2010
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
3.31
|
29,000
|
|
|
4/19/2010
|
+0.30 / +2.13%
|
13.60
|
14.40
|
13.60
|
14.40
|
14.40
|
3.35
|
21,400
|
|
|
4/16/2010
|
+1.00 / +7.63%
|
12.50
|
14.10
|
12.50
|
14.10
|
14.10
|
3.28
|
44,900
|
|
|
4/15/2010
|
-0.30 / -2.24%
|
13.10
|
13.40
|
13.10
|
13.10
|
13.10
|
3.05
|
35,000
|
|
|
4/14/2010
|
-0.60 / -4.29%
|
14.90
|
14.90
|
13.10
|
13.40
|
13.40
|
3.12
|
38,600
|
|
|
4/13/2010
|
+0.90 / +6.87%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.26
|
38,100
|
|
|
4/12/2010
|
+0.80 / +6.50%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
3.05
|
16,200
|
|
|