|
Closing price on 3/7/2011
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
27,700 |
| Split-adjusted Price |
8.40 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2011
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.00
|
8.40
|
8.35
|
8.40
|
27,700
|
|
|
3/4/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.37
|
8.40
|
29,000
|
|
|
3/3/2011
|
-0.60 / -6.67%
|
8.50
|
8.80
|
8.40
|
8.40
|
8.48
|
8.40
|
85,700
|
|
|
3/2/2011
|
-0.50 / -5.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.01
|
9.00
|
100,900
|
|
|
3/1/2011
|
-0.10 / -1.04%
|
9.60
|
9.80
|
9.40
|
9.50
|
9.56
|
9.50
|
26,400
|
|
|
2/28/2011
|
-0.50 / -4.95%
|
9.90
|
10.30
|
9.60
|
9.60
|
9.87
|
9.60
|
59,300
|
|
|
2/25/2011
|
+0.40 / +4.12%
|
9.60
|
10.10
|
9.50
|
10.10
|
9.85
|
10.10
|
102,300
|
|
|
2/24/2011
|
-0.30 / -3.00%
|
9.70
|
10.00
|
9.20
|
9.70
|
9.64
|
9.70
|
61,100
|
|
|
2/23/2011
|
+0.40 / +4.17%
|
10.00
|
10.00
|
9.40
|
10.00
|
9.74
|
10.00
|
82,200
|
|
|
2/22/2011
|
-0.50 / -4.95%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.44
|
9.60
|
125,800
|
|
|
2/21/2011
|
-0.60 / -5.61%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.12
|
10.10
|
79,700
|
|
|
2/18/2011
|
-0.30 / -2.73%
|
11.00
|
11.30
|
10.50
|
10.70
|
10.82
|
10.70
|
68,900
|
|
|
2/17/2011
|
-0.40 / -3.51%
|
11.40
|
11.40
|
11.00
|
11.00
|
11.06
|
11.00
|
68,200
|
|
|
2/16/2011
|
-0.10 / -0.87%
|
11.60
|
11.70
|
11.30
|
11.40
|
11.46
|
11.40
|
66,900
|
|
|
2/15/2011
|
-0.40 / -3.36%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.43
|
11.50
|
69,800
|
|
|
2/14/2011
|
-0.20 / -1.65%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.85
|
11.90
|
44,200
|
|
|
2/11/2011
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.00
|
12.10
|
39,800
|
|
|
2/10/2011
|
-0.20 / -1.63%
|
12.20
|
12.20
|
11.90
|
12.10
|
11.97
|
12.10
|
89,500
|
|
|
2/9/2011
|
-0.10 / -0.81%
|
12.60
|
12.80
|
12.10
|
12.30
|
12.32
|
12.30
|
67,000
|
|
|
2/8/2011
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.48
|
12.40
|
11,000
|
|
|
1/28/2011
|
+0.20 / +1.63%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.45
|
12.50
|
75,200
|
|
|
1/27/2011
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.24
|
12.30
|
44,000
|
|
|
1/26/2011
|
+0.30 / +2.50%
|
12.00
|
12.50
|
12.00
|
12.30
|
12.20
|
12.30
|
31,400
|
|
|
1/25/2011
|
-0.40 / -3.23%
|
12.20
|
12.30
|
11.90
|
12.00
|
12.08
|
12.00
|
76,300
|
|
|
1/24/2011
|
-0.40 / -3.13%
|
13.00
|
13.00
|
12.20
|
12.40
|
12.39
|
12.40
|
51,000
|
|
|
1/21/2011
|
-0.30 / -2.29%
|
12.80
|
13.30
|
12.60
|
12.80
|
12.81
|
12.80
|
56,700
|
|
|
1/20/2011
|
+0.10 / +0.77%
|
13.00
|
13.30
|
12.90
|
13.10
|
13.02
|
13.10
|
77,700
|
|
|
1/19/2011
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.60
|
13.00
|
12.93
|
13.00
|
90,600
|
|
|
1/18/2011
|
-0.50 / -3.70%
|
13.50
|
13.50
|
13.00
|
13.00
|
13.14
|
13.00
|
53,600
|
|
|
1/17/2011
|
+0.30 / +2.27%
|
13.30
|
13.90
|
13.20
|
13.50
|
13.52
|
13.50
|
67,500
|
|
|