|
Closing price on 9/16/2008
|
|
| Open |
8.60 |
| High |
9.10 |
| Low |
8.50 |
| Volume |
77,900 |
| Split-adjusted Price |
8.50 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2008
|
-0.90 / -9.57%
|
8.60
|
9.10
|
8.50
|
8.50
|
8.55
|
8.50
|
77,900
|
|
|
9/15/2008
|
0.00 / 0.00%
|
9.00
|
9.50
|
8.90
|
9.40
|
9.10
|
9.40
|
117,600
|
|
|
9/12/2008
|
-0.40 / -4.08%
|
9.40
|
9.70
|
9.40
|
9.40
|
9.45
|
9.40
|
35,600
|
|
|
9/11/2008
|
-0.30 / -2.97%
|
10.80
|
10.80
|
9.60
|
9.80
|
10.14
|
9.80
|
104,000
|
|
|
9/10/2008
|
+0.60 / +6.32%
|
10.10
|
10.10
|
9.60
|
10.10
|
10.07
|
10.10
|
245,800
|
|
|
9/9/2008
|
+0.40 / +4.40%
|
9.40
|
9.50
|
9.20
|
9.50
|
9.48
|
9.50
|
127,600
|
|
|
9/8/2008
|
+0.30 / +3.41%
|
9.40
|
9.50
|
8.40
|
9.10
|
8.94
|
9.10
|
116,000
|
|
|
9/5/2008
|
-0.20 / -2.22%
|
9.20
|
9.40
|
8.50
|
8.80
|
8.86
|
8.80
|
61,600
|
|
|
9/4/2008
|
+0.40 / +4.65%
|
9.10
|
9.20
|
8.50
|
9.00
|
8.89
|
9.00
|
75,600
|
|
|
9/3/2008
|
+0.20 / +2.38%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.56
|
8.60
|
37,400
|
|
|
8/29/2008
|
-0.20 / -2.33%
|
8.20
|
8.50
|
8.00
|
8.40
|
8.09
|
8.40
|
43,800
|
|
|
8/28/2008
|
-0.30 / -3.37%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.61
|
8.60
|
18,800
|
|
|
8/27/2008
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.50
|
8.90
|
9.18
|
8.90
|
134,000
|
|
|
8/26/2008
|
+0.50 / +5.95%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
8.90
|
70,600
|
|
|
8/25/2008
|
+0.60 / +7.69%
|
8.20
|
8.40
|
7.90
|
8.40
|
8.35
|
8.40
|
80,200
|
|
|
8/22/2008
|
-0.30 / -3.70%
|
8.50
|
8.50
|
7.70
|
7.80
|
7.91
|
7.80
|
49,400
|
|
|
8/21/2008
|
+0.20 / +2.53%
|
7.50
|
8.40
|
7.50
|
8.10
|
8.21
|
8.10
|
75,500
|
|
|
8/20/2008
|
-0.50 / -5.95%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.93
|
7.90
|
31,700
|
|
|
8/19/2008
|
-0.60 / -6.67%
|
8.30
|
8.80
|
8.30
|
8.40
|
8.36
|
8.40
|
29,300
|
|
|
8/18/2008
|
+0.50 / +5.88%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.88
|
9.00
|
64,500
|
|
|
8/15/2008
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
43,600
|
|
|
8/14/2008
|
+0.40 / +5.00%
|
7.90
|
8.40
|
7.80
|
8.40
|
8.16
|
8.40
|
137,700
|
|
|
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
|
|
|