|
Closing price on 8/13/2008
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
27,600 |
| Split-adjusted Price |
8.00 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2008
|
-0.30 / -3.61%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.10
|
8.00
|
27,600
|
|
|
8/12/2008
|
+0.20 / +2.47%
|
8.40
|
8.40
|
7.80
|
8.30
|
8.25
|
8.30
|
48,100
|
|
|
8/11/2008
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
7,000
|
|
|
8/8/2008
|
+0.40 / +5.41%
|
7.80
|
7.80
|
7.50
|
7.80
|
7.76
|
7.80
|
42,200
|
|
|
8/7/2008
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.20
|
7.40
|
7.46
|
7.40
|
29,800
|
|
|
8/6/2008
|
+0.20 / +2.74%
|
7.10
|
7.50
|
7.10
|
7.50
|
7.29
|
7.50
|
108,200
|
|
|
8/5/2008
|
-0.30 / -3.95%
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
7.30
|
9,500
|
|
|
8/4/2008
|
-0.30 / -3.80%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4,200
|
|
|
8/1/2008
|
-0.30 / -3.66%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
6,000
|
|
|
7/31/2008
|
-0.30 / -3.53%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1,800
|
|
|
7/30/2008
|
-0.30 / -3.41%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.52
|
8.50
|
8,700
|
|
|
7/29/2008
|
-0.10 / -1.12%
|
8.60
|
9.20
|
8.60
|
8.80
|
8.84
|
8.80
|
88,100
|
|
|
7/28/2008
|
-0.30 / -3.26%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
16,100
|
|
|
7/25/2008
|
-0.30 / -3.16%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,100
|
|
|
7/24/2008
|
-0.30 / -3.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
10,100
|
|
|
7/23/2008
|
-0.40 / -3.92%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
100
|
|
|
7/22/2008
|
-0.40 / -3.77%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
1,100
|
|
|
7/21/2008
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
1,400
|
|
|
7/18/2008
|
-0.40 / -3.60%
|
11.50
|
11.50
|
10.70
|
10.70
|
10.95
|
10.70
|
83,700
|
|
|
7/17/2008
|
+0.40 / +3.74%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.10
|
11.10
|
72,000
|
|
|
7/16/2008
|
+0.30 / +2.88%
|
10.80
|
10.80
|
10.00
|
10.70
|
10.71
|
10.70
|
213,100
|
|
|
7/15/2008
|
+0.40 / +4.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
28,900
|
|
|
7/14/2008
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.90
|
10.00
|
9.99
|
10.00
|
74,000
|
|
|
7/11/2008
|
+0.30 / +3.19%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
9.70
|
55,000
|
|
|
7/10/2008
|
+0.30 / +3.30%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
33,200
|
|
|
7/9/2008
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.08
|
9.10
|
45,300
|
|
|
7/8/2008
|
+0.10 / +1.11%
|
8.90
|
9.20
|
8.70
|
9.10
|
8.83
|
9.10
|
83,600
|
|
|
7/7/2008
|
+0.20 / +2.27%
|
9.10
|
9.10
|
8.50
|
9.00
|
8.98
|
9.00
|
119,500
|
|
|
7/4/2008
|
+0.30 / +3.53%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
40,400
|
|
|
7/3/2008
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.49
|
8.50
|
28,700
|
|
|