|
Closing price on 10/14/2009
|
|
| Open |
8.70 |
| High |
9.40 |
| Low |
8.70 |
| Volume |
169,700 |
| Split-adjusted Price |
9.40 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/14/2009
|
+0.50 / +5.62%
|
8.70
|
9.40
|
8.70
|
9.40
|
9.27
|
9.40
|
169,700
|
|
|
10/13/2009
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.83
|
8.90
|
60,900
|
|
|
10/12/2009
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.89
|
8.90
|
118,700
|
|
|
10/9/2009
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.68
|
8.80
|
48,600
|
|
|
10/8/2009
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.67
|
8.70
|
10,800
|
|
|
10/7/2009
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.79
|
8.80
|
28,000
|
|
|
10/6/2009
|
+0.10 / +1.15%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.84
|
8.80
|
20,900
|
|
|
10/5/2009
|
+0.10 / +1.16%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.82
|
8.70
|
24,300
|
|
|
10/2/2009
|
-0.30 / -3.37%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.61
|
8.60
|
50,400
|
|
|
10/1/2009
|
-0.20 / -2.20%
|
9.20
|
9.20
|
8.70
|
8.90
|
8.83
|
8.90
|
31,700
|
|
|
9/30/2009
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.70
|
9.10
|
8.85
|
9.10
|
83,100
|
|
|
9/29/2009
|
0.00 / 0.00%
|
9.20
|
9.20
|
8.90
|
9.10
|
9.07
|
9.10
|
44,900
|
|
|
9/28/2009
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.23
|
9.10
|
24,000
|
|
|
9/25/2009
|
+0.10 / +1.11%
|
9.10
|
9.30
|
9.00
|
9.10
|
9.16
|
9.10
|
33,600
|
|
|
9/24/2009
|
-0.20 / -2.17%
|
9.20
|
9.30
|
8.90
|
9.00
|
9.11
|
9.00
|
112,600
|
|
|
9/23/2009
|
0.00 / 0.00%
|
9.30
|
9.40
|
8.90
|
9.20
|
9.13
|
9.20
|
101,200
|
|
|
9/22/2009
|
-0.20 / -2.13%
|
9.50
|
9.50
|
9.10
|
9.20
|
9.24
|
9.20
|
82,500
|
|
|
9/21/2009
|
+0.10 / +1.08%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.31
|
9.40
|
78,800
|
|
|
9/18/2009
|
+0.20 / +2.20%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.23
|
9.30
|
50,100
|
|
|
9/17/2009
|
-0.30 / -3.19%
|
9.80
|
9.80
|
8.80
|
9.10
|
9.10
|
9.10
|
148,600
|
|
|
9/16/2009
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.44
|
9.40
|
49,800
|
|
|
9/15/2009
|
-0.10 / -1.04%
|
9.50
|
10.10
|
9.30
|
9.50
|
9.69
|
9.50
|
112,400
|
|
|
9/14/2009
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.46
|
9.60
|
74,100
|
|
|
9/11/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.30
|
9.60
|
9.52
|
9.60
|
56,500
|
|
|
9/10/2009
|
+0.10 / +1.05%
|
9.30
|
10.00
|
9.10
|
9.60
|
9.62
|
9.60
|
144,300
|
|
|
9/9/2009
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.40
|
9.50
|
9.55
|
9.50
|
57,600
|
|
|
9/8/2009
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.45
|
9.50
|
73,800
|
|
|
9/7/2009
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.80
|
9.20
|
8.94
|
9.20
|
53,600
|
|
|
9/4/2009
|
-0.40 / -4.26%
|
8.80
|
9.40
|
8.80
|
9.00
|
8.92
|
9.00
|
262,600
|
|
|
9/3/2009
|
-0.70 / -6.93%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.41
|
9.40
|
29,400
|
|
|