|
Closing price on 3/16/2009
|
|
| Open |
4.20 |
| High |
4.20 |
| Low |
4.00 |
| Volume |
13,400 |
| Split-adjusted Price |
4.10 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2009
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.08
|
4.10
|
13,400
|
|
|
3/13/2009
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.07
|
4.10
|
29,400
|
|
|
3/12/2009
|
-0.30 / -6.82%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.16
|
4.10
|
21,800
|
|
|
3/11/2009
|
+0.20 / +4.76%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
69,900
|
|
|
3/10/2009
|
+0.20 / +5.00%
|
4.20
|
4.20
|
3.90
|
4.20
|
4.15
|
4.20
|
66,400
|
|
|
3/9/2009
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
45,500
|
|
|
3/6/2009
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.77
|
3.80
|
37,700
|
|
|
3/5/2009
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.80
|
37,300
|
|
|
3/4/2009
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.56
|
3.60
|
33,100
|
|
|
3/3/2009
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.43
|
3.50
|
25,600
|
|
|
3/2/2009
|
-0.20 / -5.56%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
15,600
|
|
|
2/27/2009
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
7,100
|
|
|
2/26/2009
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.43
|
3.60
|
7,200
|
|
|
2/25/2009
|
+0.30 / +9.38%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.46
|
3.50
|
16,900
|
|
|
2/24/2009
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.27
|
3.20
|
15,000
|
|
|
2/23/2009
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
12,700
|
|
|
2/20/2009
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
4,100
|
|
|
2/19/2009
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.50
|
3.40
|
10,000
|
|
|
2/18/2009
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.57
|
3.60
|
9,500
|
|
|
2/17/2009
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.57
|
3.50
|
10,200
|
|
|
2/16/2009
|
-0.10 / -2.70%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.67
|
3.60
|
5,300
|
|
|
2/13/2009
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.77
|
3.70
|
16,400
|
|
|
2/12/2009
|
-0.10 / -2.56%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.87
|
3.80
|
5,600
|
|
|
2/11/2009
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
16,700
|
|
|
2/10/2009
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.09
|
4.00
|
7,200
|
|
|
2/9/2009
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.15
|
4.20
|
1,500
|
|
|
2/6/2009
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
5,500
|
|
|
2/5/2009
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.03
|
4.10
|
9,400
|
|
|
2/4/2009
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.21
|
4.20
|
5,400
|
|
|
2/3/2009
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.16
|
4.30
|
7,300
|
|
|