Closing price on 1/21/2011
|
|
Open |
12.80 |
High |
13.30 |
Low |
12.60 |
Volume |
56,700 |
Split-adjusted Price |
12.80 |
|
|
SRB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/21/2011
|
-0.30 / -2.29%
|
12.80
|
13.30
|
12.60
|
12.80
|
12.81
|
12.80
|
56,700
|
|
1/20/2011
|
+0.10 / +0.77%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.02
|
13.10
|
77,700
|
|
1/19/2011
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.60
|
13.00
|
12.93
|
13.00
|
90,600
|
|
1/18/2011
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.14
|
13.00
|
53,600
|
|
1/17/2011
|
+0.30 / +2.27%
|
13.30
|
13.90
|
13.20
|
13.50
|
13.52
|
13.50
|
67,500
|
|
1/14/2011
|
-0.10 / -0.75%
|
13.60
|
13.60
|
13.00
|
13.20
|
13.24
|
13.20
|
86,800
|
|
1/13/2011
|
+0.30 / +2.31%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.28
|
13.30
|
72,700
|
|
1/12/2011
|
+0.10 / +0.78%
|
13.50
|
13.50
|
12.90
|
13.00
|
13.16
|
13.00
|
50,900
|
|
1/11/2011
|
-0.50 / -3.73%
|
13.20
|
13.20
|
12.70
|
12.90
|
12.90
|
12.90
|
118,700
|
|
1/10/2011
|
-0.60 / -4.29%
|
14.00
|
14.10
|
13.30
|
13.40
|
13.54
|
13.40
|
123,700
|
|
1/7/2011
|
-0.30 / -2.10%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.08
|
14.00
|
67,600
|
|
1/6/2011
|
+0.10 / +0.70%
|
14.40
|
14.60
|
14.10
|
14.30
|
14.30
|
14.30
|
41,300
|
|
1/5/2011
|
-0.80 / -5.33%
|
15.30
|
15.30
|
14.00
|
14.20
|
14.34
|
14.20
|
157,000
|
|
1/4/2011
|
+0.60 / +4.17%
|
14.50
|
15.10
|
14.40
|
15.00
|
14.98
|
15.00
|
235,700
|
|
12/31/2010
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.00
|
14.40
|
14.19
|
14.40
|
121,900
|
|
12/30/2010
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.10
|
14.30
|
14.27
|
14.30
|
60,300
|
|
12/29/2010
|
-0.50 / -3.38%
|
14.70
|
15.20
|
14.10
|
14.30
|
14.59
|
14.30
|
131,100
|
|
12/28/2010
|
+0.60 / +4.23%
|
14.50
|
15.00
|
14.00
|
14.80
|
14.73
|
14.80
|
170,200
|
|
12/27/2010
|
+0.20 / +1.43%
|
14.10
|
14.50
|
13.60
|
14.20
|
14.08
|
14.20
|
97,000
|
|
12/24/2010
|
-0.30 / -2.10%
|
14.20
|
14.40
|
13.80
|
14.00
|
14.09
|
14.00
|
141,900
|
|
12/23/2010
|
-0.20 / -1.38%
|
14.60
|
14.60
|
13.70
|
14.30
|
13.99
|
14.30
|
278,600
|
|
12/22/2010
|
-0.50 / -3.33%
|
15.70
|
15.70
|
14.30
|
14.50
|
14.58
|
14.50
|
132,100
|
|
12/21/2010
|
-0.10 / -0.66%
|
15.30
|
15.50
|
14.60
|
15.00
|
15.15
|
15.00
|
134,400
|
|
12/20/2010
|
-0.80 / -5.03%
|
16.60
|
16.60
|
15.00
|
15.10
|
15.44
|
15.10
|
102,300
|
|
12/17/2010
|
+1.10 / +7.43%
|
15.00
|
15.90
|
14.80
|
15.90
|
15.55
|
15.90
|
324,800
|
|
12/16/2010
|
-0.90 / -5.73%
|
15.00
|
15.50
|
14.80
|
14.80
|
14.86
|
14.80
|
283,200
|
|
12/15/2010
|
-1.00 / -5.99%
|
15.90
|
16.50
|
15.70
|
15.70
|
15.92
|
15.70
|
551,200
|
|
12/14/2010
|
-0.90 / -5.11%
|
17.00
|
17.50
|
16.70
|
16.70
|
16.83
|
16.70
|
127,000
|
|
12/13/2010
|
+0.20 / +1.15%
|
18.20
|
18.40
|
17.40
|
17.60
|
17.93
|
17.60
|
286,200
|
|
12/10/2010
|
+0.70 / +4.19%
|
16.90
|
17.40
|
16.30
|
17.40
|
17.17
|
17.40
|
418,000
|
|
|