|
Closing price on 8/31/2012
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
5,300 |
| Split-adjusted Price |
2.90 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.85
|
2.90
|
5,300
|
|
|
8/30/2012
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.74
|
2.90
|
32,184
|
|
|
8/29/2012
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
3,400
|
|
|
8/28/2012
|
-0.10 / -3.45%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.73
|
2.80
|
32,500
|
|
|
8/27/2012
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.90
|
2.90
|
29,300
|
|
|
8/24/2012
|
+0.10 / +3.33%
|
2.80
|
3.20
|
2.80
|
3.10
|
2.93
|
3.10
|
122,800
|
|
|
8/23/2012
|
-0.20 / -6.25%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
8,100
|
|
|
8/22/2012
|
-0.20 / -5.88%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.20
|
3.20
|
37,100
|
|
|
8/21/2012
|
-0.20 / -5.56%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
31,600
|
|
|
8/20/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
7,300
|
|
|
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
|
|
|