|
Closing price on 5/31/2011
|
|
| Open |
4.90 |
| High |
5.00 |
| Low |
4.80 |
| Volume |
75,100 |
| Split-adjusted Price |
4.80 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2011
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.85
|
4.80
|
75,100
|
|
|
5/30/2011
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.11
|
5.00
|
79,900
|
|
|
5/27/2011
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.27
|
5.30
|
132,700
|
|
|
5/26/2011
|
+0.20 / +4.00%
|
4.70
|
5.30
|
4.70
|
5.20
|
4.95
|
5.20
|
138,800
|
|
|
5/25/2011
|
-0.30 / -5.66%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.01
|
5.00
|
38,300
|
|
|
5/24/2011
|
-0.30 / -5.36%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
5.30
|
54,400
|
|
|
5/23/2011
|
-0.40 / -6.67%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.61
|
5.60
|
127,000
|
|
|
5/20/2011
|
-0.20 / -3.23%
|
6.40
|
6.40
|
6.00
|
6.00
|
6.03
|
6.00
|
64,100
|
|
|
5/19/2011
|
+0.10 / +1.64%
|
6.30
|
6.40
|
6.10
|
6.20
|
6.23
|
6.20
|
67,300
|
|
|
5/18/2011
|
+0.20 / +3.39%
|
6.00
|
6.30
|
5.90
|
6.10
|
6.05
|
6.10
|
74,400
|
|
|
5/17/2011
|
-0.40 / -6.35%
|
6.40
|
6.40
|
5.90
|
5.90
|
5.98
|
5.90
|
97,800
|
|
|
5/16/2011
|
-0.20 / -3.08%
|
6.40
|
6.50
|
6.20
|
6.30
|
6.29
|
6.30
|
140,300
|
|
|
5/13/2011
|
-0.30 / -4.41%
|
6.90
|
6.90
|
6.40
|
6.50
|
6.55
|
6.50
|
95,800
|
|
|
5/12/2011
|
+0.10 / +1.49%
|
6.70
|
6.90
|
6.60
|
6.80
|
6.76
|
6.80
|
88,200
|
|
|
5/11/2011
|
-0.40 / -5.63%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.74
|
6.70
|
42,200
|
|
|
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
|
|
|