|
Closing price on 7/16/2010
|
|
| Open |
22.60 |
| High |
23.20 |
| Low |
22.00 |
| Volume |
278,600 |
| Split-adjusted Price |
23.20 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2010
|
+1.30 / +5.94%
|
22.60
|
23.20
|
22.00
|
23.20
|
23.10
|
23.20
|
278,600
|
|
|
7/15/2010
|
+1.40 / +6.83%
|
21.80
|
21.90
|
19.80
|
21.90
|
21.73
|
21.90
|
816,100
|
|
|
7/14/2010
|
+1.30 / +6.77%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
20.50
|
790,000
|
|
|
7/13/2010
|
+1.20 / +6.67%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
86,600
|
|
|
7/12/2010
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
98,100
|
|
|
7/9/2010
|
+1.40 / +8.86%
|
16.20
|
17.20
|
15.30
|
17.20
|
16.93
|
17.20
|
613,000
|
|
|
7/8/2010
|
-0.70 / -4.24%
|
17.50
|
17.50
|
15.80
|
15.80
|
16.06
|
15.80
|
233,600
|
|
|
7/7/2010
|
-0.70 / -4.07%
|
17.10
|
18.20
|
16.50
|
16.50
|
16.91
|
16.50
|
225,400
|
|
|
7/6/2010
|
-0.30 / -1.71%
|
18.50
|
18.50
|
16.80
|
17.20
|
17.66
|
17.20
|
208,900
|
|
|
7/5/2010
|
+0.40 / +2.34%
|
17.00
|
17.50
|
16.60
|
17.50
|
17.45
|
17.50
|
149,700
|
|
|
7/2/2010
|
+0.10 / +0.59%
|
15.70
|
17.10
|
15.70
|
17.10
|
16.43
|
17.10
|
259,500
|
|
|
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
|
|
|