|
Closing price on 8/17/2012
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.40 |
| Volume |
8,100 |
| Split-adjusted Price |
3.60 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.52
|
3.60
|
8,100
|
|
|
8/16/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
26,100
|
|
|
8/15/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
16,600
|
|
|
8/14/2012
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.63
|
3.70
|
31,400
|
|
|
8/13/2012
|
-0.20 / -5.41%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.56
|
3.50
|
18,800
|
|
|
8/10/2012
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.62
|
3.70
|
31,100
|
|
|
8/9/2012
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.82
|
3.80
|
11,400
|
|
|
8/8/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
16,200
|
|
|
8/7/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.79
|
3.80
|
6,700
|
|
|
8/6/2012
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.77
|
3.80
|
45,900
|
|
|
8/3/2012
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
26,900
|
|
|
8/2/2012
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.72
|
3.70
|
26,600
|
|
|
8/1/2012
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
11,200
|
|
|
7/31/2012
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.87
|
3.80
|
13,000
|
|
|
7/30/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
9,300
|
|
|
7/27/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.82
|
3.90
|
9,300
|
|
|
7/26/2012
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.87
|
3.90
|
27,500
|
|
|
7/25/2012
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
4.00
|
13,300
|
|
|
7/24/2012
|
-0.20 / -4.88%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.91
|
3.90
|
88,200
|
|
|
7/23/2012
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
4.10
|
22,900
|
|
|
7/20/2012
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.17
|
4.10
|
96,400
|
|
|
7/19/2012
|
+0.10 / +2.44%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.14
|
4.20
|
50,500
|
|
|
7/18/2012
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.07
|
4.10
|
47,800
|
|
|
7/17/2012
|
+0.20 / +5.00%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.09
|
4.20
|
25,600
|
|
|
7/16/2012
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.99
|
4.00
|
14,200
|
|
|
7/13/2012
|
+0.20 / +5.13%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.08
|
4.10
|
48,400
|
|
|
7/12/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.90
|
11,200
|
|
|
7/11/2012
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.81
|
3.90
|
42,200
|
|
|
7/10/2012
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
1,200
|
|
|
7/9/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
12,600
|
|
|