|
Closing price on 7/1/2010
|
|
| Open |
15.90 |
| High |
18.00 |
| Low |
15.90 |
| Volume |
407,300 |
| Split-adjusted Price |
17.00 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2010
|
0.00 / 0.00%
|
15.90
|
18.00
|
15.90
|
17.00
|
16.31
|
17.00
|
407,300
|
|
|
6/30/2010
|
-1.00 / -5.56%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
39,200
|
|
|
6/29/2010
|
-0.80 / -4.26%
|
18.10
|
19.50
|
18.00
|
18.00
|
18.18
|
18.00
|
567,000
|
|
|
6/28/2010
|
0.00 / 0.00%
|
20.10
|
20.10
|
17.90
|
18.80
|
19.29
|
18.80
|
780,500
|
|
|
6/25/2010
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
92,700
|
|
|
6/24/2010
|
+0.90 / +5.39%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
46,400
|
|
|
6/23/2010
|
+1.00 / +6.37%
|
16.60
|
16.70
|
15.70
|
16.70
|
16.51
|
16.70
|
302,700
|
|
|
6/22/2010
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.30
|
15.70
|
15.69
|
15.70
|
328,300
|
|
|
6/21/2010
|
+0.90 / +6.52%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
113,800
|
|
|
6/18/2010
|
+0.40 / +2.99%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.79
|
13.80
|
98,300
|
|
|
6/17/2010
|
+0.60 / +4.69%
|
12.60
|
13.40
|
12.10
|
13.40
|
12.91
|
13.40
|
202,100
|
|
|
6/16/2010
|
+0.80 / +6.67%
|
12.30
|
12.90
|
11.80
|
12.80
|
12.61
|
12.80
|
225,800
|
|
|
6/15/2010
|
-0.10 / -0.83%
|
12.70
|
12.80
|
11.40
|
12.00
|
12.05
|
12.00
|
374,800
|
|
|
6/14/2010
|
+0.70 / +6.14%
|
12.10
|
12.10
|
11.80
|
12.10
|
12.08
|
12.10
|
669,300
|
|
|
6/11/2010
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
151,900
|
|
|
6/10/2010
|
+0.70 / +7.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
112,700
|
|
|
6/9/2010
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
42,600
|
|
|
6/8/2010
|
+0.60 / +6.67%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.43
|
9.60
|
193,000
|
|
|
6/7/2010
|
-0.20 / -2.17%
|
9.00
|
9.20
|
8.90
|
9.00
|
8.98
|
9.00
|
69,200
|
|
|
6/4/2010
|
0.00 / 0.00%
|
9.10
|
9.40
|
8.60
|
9.20
|
9.21
|
9.20
|
108,200
|
|
|
6/3/2010
|
+0.10 / +1.10%
|
9.40
|
9.40
|
9.00
|
9.20
|
9.19
|
9.20
|
60,200
|
|
|
6/2/2010
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
9.10
|
34,100
|
|
|
6/1/2010
|
-0.10 / -1.10%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.01
|
9.00
|
40,400
|
|
|
5/31/2010
|
-0.60 / -6.19%
|
10.00
|
10.00
|
9.10
|
9.10
|
9.23
|
9.10
|
62,300
|
|
|
5/28/2010
|
+0.30 / +3.19%
|
9.20
|
9.70
|
9.00
|
9.70
|
9.65
|
9.70
|
106,300
|
|
|
5/27/2010
|
+0.20 / +2.17%
|
8.90
|
9.40
|
8.90
|
9.40
|
9.12
|
9.40
|
63,200
|
|
|
5/26/2010
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.60
|
9.20
|
8.93
|
9.20
|
232,600
|
|
|
5/25/2010
|
+0.50 / +5.75%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.17
|
9.20
|
57,500
|
|
|
5/24/2010
|
+0.60 / +7.41%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.61
|
8.70
|
91,000
|
|
|
5/21/2010
|
-1.10 / -11.96%
|
8.80
|
9.00
|
8.10
|
8.10
|
8.16
|
8.10
|
115,400
|
|
|