|
Closing price on 9/29/2010
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.00 |
| Volume |
138,300 |
| Split-adjusted Price |
19.00 |
|
|
SRB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2010
|
-0.60 / -3.06%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.05
|
19.00
|
138,300
|
|
|
9/28/2010
|
-0.30 / -1.51%
|
21.10
|
21.10
|
19.50
|
19.60
|
20.41
|
19.60
|
422,700
|
|
|
9/27/2010
|
+1.00 / +5.29%
|
19.20
|
19.90
|
18.90
|
19.90
|
19.82
|
19.90
|
752,000
|
|
|
9/24/2010
|
+0.60 / +3.28%
|
18.20
|
19.00
|
18.00
|
18.90
|
18.60
|
18.90
|
545,300
|
|
|
9/23/2010
|
-0.60 / -3.17%
|
18.70
|
18.80
|
17.50
|
18.30
|
18.04
|
18.30
|
340,200
|
|
|
9/22/2010
|
+0.50 / +2.72%
|
18.00
|
19.30
|
17.90
|
18.90
|
18.77
|
18.90
|
362,900
|
|
|
9/21/2010
|
-0.30 / -1.60%
|
19.00
|
19.40
|
17.70
|
18.40
|
18.54
|
18.40
|
868,500
|
|
|
9/20/2010
|
+1.20 / +6.86%
|
18.70
|
18.70
|
17.60
|
18.70
|
18.61
|
18.70
|
488,000
|
|
|
9/17/2010
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
27,100
|
|
|
9/16/2010
|
+1.20 / +7.55%
|
16.00
|
17.10
|
15.00
|
17.10
|
16.41
|
17.10
|
504,300
|
|
|
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
|
|
|