|
Closing price on 12/29/2010
|
|
| Open |
14.70 |
| High |
15.20 |
| Low |
14.10 |
| Volume |
131,100 |
| Split-adjusted Price |
14.30 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/9/2010
|
+0.20 / +1.21%
|
16.30
|
17.20
|
15.90
|
16.70
|
16.32
|
16.70
|
567,800
|
|
|
12/8/2010
|
-0.70 / -4.07%
|
16.70
|
18.00
|
16.50
|
16.50
|
16.97
|
16.50
|
307,100
|
|
|
12/7/2010
|
+0.10 / +0.58%
|
17.70
|
18.20
|
16.50
|
17.20
|
17.70
|
17.20
|
738,200
|
|
|
12/6/2010
|
+1.00 / +6.21%
|
17.10
|
17.10
|
16.60
|
17.10
|
17.08
|
17.10
|
437,100
|
|
|
12/3/2010
|
+0.80 / +5.23%
|
15.80
|
16.10
|
15.50
|
16.10
|
15.96
|
16.10
|
661,500
|
|
|
12/2/2010
|
+0.10 / +0.66%
|
14.60
|
15.90
|
14.50
|
15.30
|
15.14
|
15.30
|
374,800
|
|
|
12/1/2010
|
-0.80 / -5.00%
|
15.90
|
16.20
|
15.20
|
15.20
|
15.45
|
15.20
|
499,600
|
|
|
11/30/2010
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.80
|
16.00
|
16.29
|
16.00
|
396,200
|
|
|
11/29/2010
|
+1.30 / +8.84%
|
14.60
|
16.00
|
14.10
|
16.00
|
15.44
|
16.00
|
582,600
|
|
|
11/26/2010
|
+0.10 / +0.68%
|
15.20
|
15.50
|
14.30
|
14.70
|
14.98
|
14.70
|
303,400
|
|
|
11/25/2010
|
+0.90 / +6.57%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.51
|
14.60
|
619,000
|
|
|
11/24/2010
|
0.00 / 0.00%
|
13.30
|
14.10
|
13.10
|
13.70
|
13.71
|
13.70
|
165,400
|
|
|
11/23/2010
|
+0.40 / +3.01%
|
13.50
|
13.90
|
13.20
|
13.70
|
13.59
|
13.70
|
146,700
|
|
|
11/22/2010
|
-0.20 / -1.48%
|
13.10
|
13.40
|
13.00
|
13.30
|
13.18
|
13.30
|
136,600
|
|
|
11/19/2010
|
-0.80 / -5.59%
|
15.00
|
15.00
|
13.50
|
13.50
|
13.77
|
13.50
|
224,200
|
|
|
11/18/2010
|
+0.50 / +3.62%
|
13.70
|
14.50
|
13.70
|
14.30
|
14.36
|
14.30
|
329,900
|
|
|