|
Closing price on 8/13/2010
|
|
| Open |
16.90 |
| High |
18.40 |
| Low |
16.90 |
| Volume |
589,500 |
| Split-adjusted Price |
17.60 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2010
|
-0.20 / -1.12%
|
16.90
|
18.40
|
16.90
|
17.60
|
17.41
|
17.60
|
589,500
|
|
|
8/12/2010
|
-1.30 / -6.81%
|
18.50
|
19.00
|
17.80
|
17.80
|
18.10
|
17.80
|
169,200
|
|
|
8/11/2010
|
-0.90 / -4.50%
|
18.70
|
20.70
|
18.70
|
19.10
|
19.12
|
19.10
|
441,600
|
|
|
8/10/2010
|
-1.30 / -6.10%
|
20.00
|
20.80
|
20.00
|
20.00
|
20.09
|
20.00
|
105,700
|
|
|
8/9/2010
|
-1.70 / -7.39%
|
22.90
|
23.50
|
21.30
|
21.30
|
21.44
|
21.30
|
410,000
|
|
|
8/6/2010
|
+1.50 / +6.98%
|
23.00
|
23.00
|
22.00
|
23.00
|
22.93
|
23.00
|
552,300
|
|
|
8/5/2010
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
21.50
|
33,300
|
|
|
8/4/2010
|
+0.60 / +2.93%
|
20.50
|
21.60
|
19.20
|
21.10
|
20.15
|
21.10
|
630,400
|
|
|
8/3/2010
|
-1.20 / -5.53%
|
22.00
|
22.00
|
20.50
|
20.50
|
20.58
|
20.50
|
478,700
|
|
|
8/2/2010
|
-2.00 / -8.44%
|
23.90
|
23.90
|
21.70
|
21.70
|
22.01
|
21.70
|
357,800
|
|
|
7/30/2010
|
+0.70 / +3.04%
|
22.00
|
24.50
|
21.80
|
23.70
|
23.30
|
23.70
|
356,800
|
|
|
7/29/2010
|
-1.00 / -4.17%
|
23.10
|
24.00
|
23.00
|
23.00
|
23.05
|
23.00
|
349,000
|
|
|
7/28/2010
|
-0.90 / -3.61%
|
24.80
|
27.00
|
24.00
|
24.00
|
24.71
|
24.00
|
449,300
|
|
|
7/27/2010
|
-1.40 / -5.32%
|
25.10
|
28.30
|
24.80
|
24.90
|
25.76
|
24.90
|
591,200
|
|
|
7/26/2010
|
-2.10 / -7.39%
|
28.00
|
28.40
|
26.30
|
26.30
|
26.59
|
26.30
|
612,500
|
|
|
7/23/2010
|
+1.60 / +5.97%
|
28.10
|
29.00
|
25.50
|
28.40
|
28.19
|
28.40
|
314,900
|
|
|
7/22/2010
|
+0.10 / +0.37%
|
27.80
|
27.80
|
26.60
|
26.80
|
27.45
|
26.80
|
550,600
|
|
|
7/21/2010
|
+1.60 / +6.37%
|
24.60
|
26.70
|
24.00
|
26.70
|
26.00
|
26.70
|
577,700
|
|
|
7/20/2010
|
+0.40 / +1.62%
|
24.00
|
26.20
|
23.10
|
25.10
|
24.96
|
25.10
|
547,700
|
|
|
7/19/2010
|
+1.50 / +6.47%
|
24.70
|
24.70
|
24.00
|
24.70
|
24.66
|
24.70
|
200,100
|
|
|
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
|
|
|