|
Closing price on 11/14/2008
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.30 |
| Volume |
21,300 |
| Split-adjusted Price |
6.30 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2008
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.35
|
6.30
|
21,300
|
|
|
11/13/2008
|
0.00 / 0.00%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.26
|
6.40
|
11,100
|
|
|
11/12/2008
|
+0.10 / +1.59%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.14
|
6.40
|
6,800
|
|
|
11/11/2008
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.12
|
6.30
|
18,400
|
|
|
11/10/2008
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.29
|
6.30
|
24,000
|
|
|
11/7/2008
|
-0.30 / -4.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
31,100
|
|
|
11/6/2008
|
-0.40 / -5.71%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.68
|
6.60
|
33,100
|
|
|
11/5/2008
|
+0.30 / +4.48%
|
7.00
|
7.00
|
6.70
|
7.00
|
6.98
|
7.00
|
42,900
|
|
|
11/4/2008
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.60
|
6.70
|
16,300
|
|
|
11/3/2008
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.40
|
6.70
|
6.82
|
6.70
|
13,600
|
|
|
10/31/2008
|
+0.30 / +4.55%
|
6.70
|
6.90
|
6.50
|
6.90
|
6.80
|
6.90
|
42,200
|
|
|
10/30/2008
|
+0.30 / +4.76%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.51
|
6.60
|
27,000
|
|
|
10/29/2008
|
+0.20 / +3.28%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
21,100
|
|
|
10/28/2008
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.70
|
6.10
|
5.95
|
6.10
|
10,700
|
|
|
10/27/2008
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.00
|
6.10
|
6.09
|
6.10
|
20,000
|
|
|
10/24/2008
|
-0.10 / -1.52%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.42
|
6.50
|
16,100
|
|
|
10/23/2008
|
-0.30 / -4.35%
|
7.00
|
7.00
|
6.60
|
6.60
|
6.65
|
6.60
|
25,900
|
|
|
10/22/2008
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.98
|
6.90
|
1,600
|
|
|
10/21/2008
|
+0.10 / +1.43%
|
7.20
|
7.20
|
6.90
|
7.10
|
6.98
|
7.10
|
31,400
|
|
|
10/20/2008
|
-0.20 / -2.78%
|
7.00
|
7.20
|
6.80
|
7.00
|
6.97
|
7.00
|
22,000
|
|
|
10/17/2008
|
+0.20 / +2.86%
|
7.10
|
7.20
|
6.90
|
7.20
|
6.99
|
7.20
|
25,100
|
|
|
10/16/2008
|
-0.60 / -7.89%
|
7.20
|
7.30
|
7.00
|
7.00
|
7.11
|
7.00
|
20,100
|
|
|
10/15/2008
|
+0.40 / +5.56%
|
7.70
|
7.70
|
7.20
|
7.60
|
7.49
|
7.60
|
40,900
|
|
|
10/14/2008
|
+0.40 / +5.88%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
17,100
|
|
|
10/13/2008
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.60
|
6.80
|
6.77
|
6.80
|
13,300
|
|
|
10/10/2008
|
-0.20 / -2.82%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.74
|
6.90
|
20,100
|
|
|
10/9/2008
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.70
|
7.10
|
7.04
|
7.10
|
53,600
|
|
|
10/8/2008
|
-0.40 / -5.63%
|
7.00
|
7.20
|
6.70
|
6.70
|
6.90
|
6.70
|
52,500
|
|
|
10/7/2008
|
-0.40 / -5.33%
|
7.40
|
7.50
|
7.10
|
7.10
|
7.17
|
7.10
|
44,400
|
|
|
10/6/2008
|
-0.50 / -6.25%
|
7.90
|
8.00
|
7.50
|
7.50
|
7.62
|
7.50
|
45,900
|
|
|