|
Closing price on 10/25/2010
|
|
| Open |
13.90 |
| High |
14.70 |
| Low |
13.30 |
| Volume |
331,000 |
| Split-adjusted Price |
14.70 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2010
|
+0.80 / +5.76%
|
13.90
|
14.70
|
13.30
|
14.70
|
14.24
|
14.70
|
331,000
|
|
|
10/22/2010
|
-0.30 / -2.11%
|
14.60
|
14.60
|
13.50
|
13.90
|
13.81
|
13.90
|
217,700
|
|
|
10/21/2010
|
0.00 / 0.00%
|
13.40
|
15.00
|
13.30
|
14.20
|
14.42
|
14.20
|
264,200
|
|
|
10/20/2010
|
-1.00 / -6.58%
|
14.70
|
14.70
|
14.20
|
14.20
|
14.24
|
14.20
|
198,900
|
|
|
10/19/2010
|
-0.70 / -4.40%
|
16.20
|
16.20
|
15.00
|
15.20
|
15.19
|
15.20
|
308,000
|
|
|
10/18/2010
|
-0.30 / -1.85%
|
16.50
|
16.60
|
15.80
|
15.90
|
16.10
|
15.90
|
190,600
|
|
|
10/15/2010
|
-0.30 / -1.82%
|
16.20
|
16.40
|
16.10
|
16.20
|
16.27
|
16.20
|
114,700
|
|
|
10/14/2010
|
-0.20 / -1.20%
|
16.90
|
17.30
|
16.10
|
16.50
|
16.70
|
16.50
|
223,700
|
|
|
10/13/2010
|
+0.30 / +1.83%
|
16.20
|
16.90
|
16.00
|
16.70
|
16.63
|
16.70
|
168,600
|
|
|
10/12/2010
|
-0.40 / -2.38%
|
17.50
|
17.90
|
16.30
|
16.40
|
16.55
|
16.40
|
163,700
|
|
|
10/11/2010
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.20
|
16.80
|
16.85
|
16.80
|
233,400
|
|
|
10/8/2010
|
-0.50 / -2.89%
|
17.20
|
17.50
|
16.60
|
16.80
|
16.79
|
16.80
|
305,000
|
|
|
10/7/2010
|
-0.10 / -0.57%
|
18.30
|
18.30
|
17.00
|
17.30
|
17.65
|
17.30
|
325,000
|
|
|
10/6/2010
|
+0.50 / +2.96%
|
17.20
|
17.40
|
17.00
|
17.40
|
17.23
|
17.40
|
118,400
|
|
|
10/5/2010
|
-0.10 / -0.59%
|
16.00
|
17.20
|
15.90
|
16.90
|
16.27
|
16.90
|
408,300
|
|
|
10/4/2010
|
-1.10 / -6.08%
|
17.70
|
17.70
|
17.00
|
17.00
|
17.04
|
17.00
|
270,300
|
|
|
10/1/2010
|
-0.30 / -1.63%
|
19.00
|
19.10
|
17.80
|
18.10
|
18.15
|
18.10
|
349,500
|
|
|
9/30/2010
|
-0.60 / -3.16%
|
17.80
|
18.50
|
17.80
|
18.40
|
17.90
|
18.40
|
705,000
|
|
|
9/29/2010
|
-0.60 / -3.06%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.05
|
19.00
|
138,300
|
|
|
9/28/2010
|
-0.30 / -1.51%
|
21.10
|
21.10
|
19.50
|
19.60
|
20.41
|
19.60
|
422,700
|
|
|
9/27/2010
|
+1.00 / +5.29%
|
19.20
|
19.90
|
18.90
|
19.90
|
19.82
|
19.90
|
752,000
|
|
|
9/24/2010
|
+0.60 / +3.28%
|
18.20
|
19.00
|
18.00
|
18.90
|
18.60
|
18.90
|
545,300
|
|
|
9/23/2010
|
-0.60 / -3.17%
|
18.70
|
18.80
|
17.50
|
18.30
|
18.04
|
18.30
|
340,200
|
|
|
9/22/2010
|
+0.50 / +2.72%
|
18.00
|
19.30
|
17.90
|
18.90
|
18.77
|
18.90
|
362,900
|
|
|
9/21/2010
|
-0.30 / -1.60%
|
19.00
|
19.40
|
17.70
|
18.40
|
18.54
|
18.40
|
868,500
|
|
|
9/20/2010
|
+1.20 / +6.86%
|
18.70
|
18.70
|
17.60
|
18.70
|
18.61
|
18.70
|
488,000
|
|
|
9/17/2010
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
27,100
|
|
|
9/16/2010
|
+1.20 / +7.55%
|
16.00
|
17.10
|
15.00
|
17.10
|
16.41
|
17.10
|
504,300
|
|
|
9/15/2010
|
-0.90 / -5.36%
|
16.90
|
16.90
|
15.70
|
15.90
|
16.00
|
15.90
|
292,000
|
|
|
9/14/2010
|
-0.50 / -2.89%
|
16.30
|
18.20
|
16.20
|
16.80
|
16.66
|
16.80
|
540,400
|
|
|