|
Closing price on 9/15/2010
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
15.70 |
| Volume |
292,000 |
| Split-adjusted Price |
15.90 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2010
|
-0.90 / -5.36%
|
16.90
|
16.90
|
15.70
|
15.90
|
16.00
|
15.90
|
292,000
|
|
|
9/14/2010
|
-0.50 / -2.89%
|
16.30
|
18.20
|
16.20
|
16.80
|
16.66
|
16.80
|
540,400
|
|
|
9/13/2010
|
-0.70 / -3.89%
|
17.80
|
18.20
|
17.30
|
17.30
|
17.39
|
17.30
|
295,500
|
|
|
9/10/2010
|
+0.10 / +0.56%
|
19.00
|
19.00
|
17.10
|
18.00
|
18.59
|
18.00
|
864,500
|
|
|
9/9/2010
|
+0.90 / +5.29%
|
17.90
|
17.90
|
17.50
|
17.90
|
17.83
|
17.90
|
83,200
|
|
|
9/8/2010
|
+1.10 / +6.92%
|
17.00
|
17.00
|
15.60
|
17.00
|
16.84
|
17.00
|
1,320,300
|
|
|
9/7/2010
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
18,500
|
|
|
9/6/2010
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
8,400
|
|
|
9/1/2010
|
+0.80 / +6.06%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
167,000
|
|
|
8/31/2010
|
+0.80 / +6.45%
|
13.20
|
13.20
|
12.80
|
13.20
|
13.12
|
13.20
|
138,000
|
|
|
8/30/2010
|
+0.80 / +6.90%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.38
|
12.40
|
102,300
|
|
|
8/27/2010
|
-0.60 / -4.92%
|
11.80
|
12.30
|
11.50
|
11.60
|
11.62
|
11.60
|
183,700
|
|
|
8/26/2010
|
-0.60 / -4.69%
|
12.20
|
13.30
|
12.00
|
12.20
|
12.33
|
12.20
|
232,200
|
|
|
8/25/2010
|
-0.90 / -6.57%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.81
|
12.80
|
102,800
|
|
|
8/24/2010
|
-0.60 / -4.20%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.72
|
13.70
|
267,700
|
|
|
8/23/2010
|
-1.20 / -7.74%
|
15.20
|
15.40
|
14.30
|
14.30
|
14.68
|
14.30
|
143,100
|
|
|
8/20/2010
|
-0.50 / -3.13%
|
16.00
|
16.40
|
15.00
|
15.50
|
15.24
|
15.50
|
419,400
|
|
|
8/19/2010
|
-0.70 / -4.19%
|
16.90
|
17.20
|
15.90
|
16.00
|
16.06
|
16.00
|
363,900
|
|
|
8/18/2010
|
-1.00 / -5.65%
|
18.00
|
18.00
|
16.70
|
16.70
|
16.95
|
16.70
|
222,500
|
|
|
8/17/2010
|
-0.90 / -4.84%
|
19.20
|
19.20
|
17.50
|
17.70
|
17.85
|
17.70
|
149,000
|
|
|
8/16/2010
|
+1.00 / +5.68%
|
18.20
|
18.60
|
17.00
|
18.60
|
18.36
|
18.60
|
296,400
|
|
|
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
|
|
|