|
Closing price on 7/28/2009
|
|
| Open |
8.60 |
| High |
8.90 |
| Low |
8.00 |
| Volume |
40,100 |
| Split-adjusted Price |
8.10 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2009
|
-0.20 / -2.41%
|
8.60
|
8.90
|
8.00
|
8.10
|
8.38
|
8.10
|
40,100
|
|
|
7/27/2009
|
+0.10 / +1.22%
|
8.70
|
8.70
|
8.20
|
8.30
|
8.41
|
8.30
|
55,700
|
|
|
7/24/2009
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
33,200
|
|
|
7/23/2009
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.40
|
8.00
|
7.74
|
8.00
|
23,600
|
|
|
7/22/2009
|
+0.20 / +2.74%
|
7.60
|
7.60
|
7.40
|
7.50
|
7.46
|
7.50
|
11,800
|
|
|
7/21/2009
|
-0.10 / -1.35%
|
7.50
|
7.60
|
7.30
|
7.30
|
7.41
|
7.30
|
21,700
|
|
|
7/20/2009
|
-0.40 / -5.13%
|
7.50
|
7.50
|
7.30
|
7.40
|
7.40
|
7.40
|
30,200
|
|
|
7/17/2009
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.50
|
7.80
|
7.76
|
7.80
|
9,600
|
|
|
7/16/2009
|
+0.10 / +1.28%
|
8.10
|
8.10
|
7.80
|
7.90
|
7.91
|
7.90
|
31,500
|
|
|
7/15/2009
|
+0.10 / +1.30%
|
8.00
|
8.00
|
7.70
|
7.80
|
7.82
|
7.80
|
19,400
|
|
|
7/14/2009
|
-0.10 / -1.28%
|
7.80
|
8.00
|
7.50
|
7.70
|
7.74
|
7.70
|
25,300
|
|
|
7/13/2009
|
-0.40 / -4.88%
|
8.20
|
8.20
|
7.70
|
7.80
|
7.82
|
7.80
|
24,600
|
|
|
7/10/2009
|
-0.10 / -1.20%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.16
|
8.20
|
21,200
|
|
|
7/9/2009
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.27
|
8.30
|
19,000
|
|
|
7/8/2009
|
-0.10 / -1.18%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.36
|
8.40
|
13,100
|
|
|
7/7/2009
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.56
|
8.50
|
22,300
|
|
|
7/6/2009
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.44
|
8.50
|
41,300
|
|
|
7/3/2009
|
-0.10 / -1.20%
|
7.70
|
8.20
|
7.70
|
8.20
|
7.99
|
8.20
|
36,200
|
|
|
7/2/2009
|
+0.30 / +3.75%
|
7.50
|
8.50
|
7.50
|
8.30
|
8.01
|
8.30
|
63,700
|
|
|
7/1/2009
|
-0.50 / -5.88%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
8.00
|
32,700
|
|
|
6/30/2009
|
-0.40 / -4.49%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.59
|
8.50
|
49,000
|
|
|
6/29/2009
|
-0.40 / -4.30%
|
9.80
|
9.80
|
8.90
|
8.90
|
9.07
|
8.90
|
18,600
|
|
|
6/26/2009
|
+0.20 / +2.20%
|
9.70
|
9.70
|
8.90
|
9.30
|
9.32
|
9.30
|
28,100
|
|
|
6/25/2009
|
-0.20 / -2.15%
|
9.40
|
9.40
|
8.80
|
9.10
|
9.18
|
9.10
|
68,700
|
|
|
6/24/2009
|
+0.60 / +6.90%
|
8.10
|
9.30
|
8.10
|
9.30
|
8.80
|
9.30
|
55,400
|
|
|
6/23/2009
|
-0.60 / -6.45%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
34,400
|
|
|
6/22/2009
|
-0.70 / -7.00%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.35
|
9.30
|
29,900
|
|
|
6/19/2009
|
-0.50 / -4.76%
|
10.70
|
10.70
|
9.70
|
10.00
|
9.99
|
10.00
|
57,800
|
|
|
6/18/2009
|
+0.10 / +0.96%
|
9.70
|
10.60
|
9.70
|
10.50
|
10.27
|
10.50
|
98,900
|
|
|
6/17/2009
|
-0.30 / -2.80%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.01
|
10.40
|
152,900
|
|
|