|
Closing price on 5/10/2011
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
256,400 |
| Split-adjusted Price |
7.10 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2011
|
+0.30 / +4.41%
|
7.20
|
7.20
|
6.90
|
7.10
|
7.09
|
7.10
|
256,400
|
|
|
5/9/2011
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
218,100
|
|
|
5/6/2011
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.37
|
6.40
|
90,700
|
|
|
5/5/2011
|
-0.10 / -1.64%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.02
|
6.00
|
44,100
|
|
|
5/4/2011
|
-0.10 / -1.61%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.19
|
6.10
|
34,400
|
|
|
4/29/2011
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.00
|
6.20
|
6.14
|
6.20
|
43,400
|
|
|
4/28/2011
|
-0.20 / -3.17%
|
6.30
|
6.60
|
6.10
|
6.10
|
6.26
|
6.10
|
32,200
|
|
|
4/27/2011
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
6.30
|
35,500
|
|
|
4/26/2011
|
-0.40 / -5.88%
|
7.00
|
7.00
|
6.40
|
6.40
|
6.53
|
6.40
|
20,000
|
|
|
4/25/2011
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.79
|
6.80
|
59,400
|
|
|
4/22/2011
|
-0.30 / -4.41%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.43
|
6.50
|
69,300
|
|
|
4/21/2011
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.76
|
6.80
|
125,600
|
|
|
4/20/2011
|
+0.60 / +9.84%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.52
|
6.70
|
81,700
|
|
|
4/19/2011
|
-0.30 / -4.69%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.29
|
6.10
|
41,300
|
|
|
4/18/2011
|
-0.40 / -5.88%
|
6.60
|
6.80
|
6.40
|
6.40
|
6.42
|
6.40
|
66,600
|
|
|
4/15/2011
|
-0.20 / -2.86%
|
7.10
|
7.10
|
6.70
|
6.80
|
6.81
|
6.80
|
63,200
|
|
|
4/14/2011
|
-0.40 / -5.41%
|
7.20
|
7.40
|
7.00
|
7.00
|
7.08
|
7.00
|
79,500
|
|
|
4/13/2011
|
-0.40 / -5.13%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.54
|
7.40
|
13,900
|
|
|
4/8/2011
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.65
|
7.80
|
50,700
|
|
|
4/7/2011
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.60
|
7.70
|
7.76
|
7.70
|
60,400
|
|
|
4/6/2011
|
0.00 / 0.00%
|
7.90
|
8.20
|
7.80
|
8.00
|
7.98
|
8.00
|
39,700
|
|
|
4/5/2011
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.92
|
8.00
|
15,100
|
|
|
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
|
|
|