|
Closing price on 4/4/2011
|
|
| Open |
7.70 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
33,400 |
| Split-adjusted Price |
7.90 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2011
|
-0.20 / -2.47%
|
7.70
|
8.00
|
7.70
|
7.90
|
7.90
|
7.90
|
33,400
|
|
|
4/1/2011
|
-0.30 / -3.57%
|
8.10
|
8.40
|
7.90
|
8.10
|
8.06
|
8.10
|
84,900
|
|
|
3/31/2011
|
+0.40 / +5.00%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.30
|
8.40
|
63,600
|
|
|
3/30/2011
|
-0.30 / -3.61%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.03
|
8.00
|
107,400
|
|
|
3/29/2011
|
-0.30 / -3.49%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.38
|
8.30
|
72,000
|
|
|
3/28/2011
|
-0.20 / -2.27%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.79
|
8.60
|
14,400
|
|
|
3/25/2011
|
-0.20 / -2.22%
|
9.20
|
9.20
|
8.70
|
8.80
|
8.95
|
8.80
|
65,600
|
|
|
3/24/2011
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.93
|
9.00
|
226,700
|
|
|
3/23/2011
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.50
|
8.50
|
62,300
|
|
|
3/22/2011
|
-0.40 / -4.49%
|
8.60
|
8.90
|
8.30
|
8.50
|
8.44
|
8.50
|
114,900
|
|
|
3/21/2011
|
+0.10 / +1.14%
|
9.10
|
9.20
|
8.50
|
8.90
|
8.90
|
8.90
|
149,700
|
|
|
3/18/2011
|
+0.30 / +3.53%
|
8.70
|
8.80
|
8.30
|
8.80
|
8.68
|
8.80
|
99,400
|
|
|
3/17/2011
|
+0.10 / +1.19%
|
8.50
|
8.70
|
8.10
|
8.50
|
8.28
|
8.50
|
47,700
|
|
|
3/16/2011
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.31
|
8.40
|
36,100
|
|
|
3/15/2011
|
-0.10 / -1.19%
|
8.30
|
8.60
|
8.10
|
8.30
|
8.29
|
8.30
|
63,400
|
|
|
3/14/2011
|
-0.50 / -5.62%
|
9.40
|
9.50
|
8.30
|
8.40
|
8.72
|
8.40
|
172,500
|
|
|
3/11/2011
|
+0.50 / +5.95%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
43,400
|
|
|
3/10/2011
|
+0.50 / +6.33%
|
8.00
|
8.40
|
8.00
|
8.40
|
8.35
|
8.40
|
116,600
|
|
|
3/9/2011
|
-0.40 / -4.82%
|
8.10
|
8.10
|
7.90
|
7.90
|
7.94
|
7.90
|
47,100
|
|
|
3/8/2011
|
-0.10 / -1.19%
|
8.50
|
8.70
|
8.10
|
8.30
|
8.44
|
8.30
|
86,000
|
|
|
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
|
|
|