|
|
Closing price on 1/22/2013
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.00 |
| Volume |
2,162,460 |
| Split-adjusted Price |
3.74 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2013
|
-0.60 / -3.37%
|
17.80
|
18.00
|
17.00
|
17.20
|
17.20
|
3.74
|
2,162,460
|
|
|
1/21/2013
|
+0.10 / +0.56%
|
18.20
|
18.30
|
17.70
|
17.80
|
17.80
|
3.87
|
1,661,850
|
|
|
1/18/2013
|
-0.40 / -2.21%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.70
|
3.85
|
2,752,790
|
|
|
1/17/2013
|
-0.50 / -2.69%
|
18.50
|
18.60
|
18.10
|
18.10
|
18.10
|
3.94
|
3,008,500
|
|
|
1/16/2013
|
+0.20 / +1.09%
|
18.70
|
19.00
|
18.40
|
18.60
|
18.60
|
4.05
|
2,094,470
|
|
|
1/15/2013
|
+0.50 / +2.79%
|
18.00
|
18.70
|
17.80
|
18.40
|
18.40
|
4.00
|
3,048,860
|
|
|
1/14/2013
|
-0.20 / -1.10%
|
18.10
|
18.30
|
17.60
|
17.90
|
17.90
|
3.90
|
2,817,430
|
|
|
1/11/2013
|
+0.20 / +1.12%
|
18.40
|
18.40
|
17.80
|
18.10
|
18.10
|
3.94
|
4,005,980
|
|
|
1/10/2013
|
+0.60 / +3.47%
|
17.30
|
17.90
|
17.10
|
17.90
|
17.90
|
3.90
|
4,064,050
|
|
|
1/9/2013
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.20
|
17.30
|
17.30
|
3.76
|
5,797,920
|
|
|
1/8/2013
|
+0.70 / +4.22%
|
16.50
|
17.40
|
16.50
|
17.30
|
17.30
|
3.76
|
4,286,410
|
|
|
1/7/2013
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.60
|
3.61
|
2,352,310
|
|
|
1/4/2013
|
+0.20 / +1.22%
|
16.30
|
16.80
|
16.20
|
16.60
|
16.60
|
3.61
|
2,192,210
|
|
|
1/3/2013
|
-0.40 / -2.38%
|
16.70
|
16.80
|
16.20
|
16.40
|
16.40
|
3.57
|
2,863,760
|
|
|
1/2/2013
|
+0.50 / +3.07%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.80
|
3.66
|
2,474,280
|
|
|
12/28/2012
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
3.55
|
1,353,560
|
|
|
12/27/2012
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.10
|
3.50
|
2,242,890
|
|
|
12/26/2012
|
+0.40 / +2.55%
|
15.70
|
16.20
|
15.60
|
16.10
|
16.10
|
3.50
|
1,796,520
|
|
|
12/25/2012
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.70
|
3.42
|
1,492,310
|
|
|
12/24/2012
|
+0.50 / +3.27%
|
15.40
|
15.90
|
15.30
|
15.80
|
15.80
|
3.44
|
1,990,550
|
|
|
12/21/2012
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.30
|
3.33
|
1,391,570
|
|
|
12/20/2012
|
-0.10 / -0.65%
|
15.60
|
15.60
|
15.30
|
15.40
|
15.40
|
3.35
|
1,228,900
|
|
|
12/19/2012
|
+0.50 / +3.33%
|
15.20
|
15.70
|
15.10
|
15.50
|
15.50
|
3.37
|
2,987,230
|
|
|
12/18/2012
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.80
|
15.00
|
15.00
|
3.26
|
1,655,740
|
|
|
12/17/2012
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
3.29
|
1,534,880
|
|
|
12/14/2012
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
3.26
|
1,373,800
|
|
|
12/13/2012
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.90
|
3.24
|
1,442,590
|
|
|
12/12/2012
|
+0.60 / +4.14%
|
14.60
|
15.20
|
14.50
|
15.10
|
15.10
|
3.29
|
1,900,650
|
|
|
12/11/2012
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.50
|
3.16
|
826,850
|
|
|
12/10/2012
|
+0.40 / +2.80%
|
14.40
|
14.90
|
14.30
|
14.70
|
14.70
|
3.20
|
1,744,830
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|