|
|
Closing price on 1/3/2014
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.80 |
| Volume |
963,110 |
| Split-adjusted Price |
4.15 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2014
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
4.15
|
963,110
|
|
|
1/2/2014
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.90
|
18.00
|
18.00
|
4.15
|
2,523,710
|
|
|
12/31/2013
|
+0.70 / +4.05%
|
17.40
|
18.20
|
17.30
|
18.00
|
18.00
|
4.15
|
2,550,970
|
|
|
12/30/2013
|
-0.40 / -2.26%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
3.99
|
1,333,260
|
|
|
12/27/2013
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
4.08
|
688,120
|
|
|
12/26/2013
|
+0.10 / +0.57%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
4.08
|
900,450
|
|
|
12/25/2013
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
4.06
|
494,150
|
|
|
12/24/2013
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
4.06
|
797,290
|
|
|
12/23/2013
|
+0.20 / +1.13%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.90
|
4.13
|
862,540
|
|
|
12/20/2013
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
4.08
|
736,000
|
|
|
12/19/2013
|
+0.20 / +1.14%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.80
|
4.10
|
1,574,080
|
|
|
12/18/2013
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.60
|
4.06
|
679,370
|
|
|
12/17/2013
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
4.08
|
747,030
|
|
|
12/16/2013
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
4.06
|
711,400
|
|
|
12/13/2013
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
4.08
|
737,320
|
|
|
12/12/2013
|
+0.30 / +1.72%
|
17.40
|
17.80
|
17.30
|
17.70
|
17.70
|
4.08
|
1,408,970
|
|
|
12/11/2013
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
4.01
|
2,310,420
|
|
|
12/10/2013
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
4.06
|
1,834,760
|
|
|
12/9/2013
|
-0.30 / -1.66%
|
18.10
|
18.20
|
17.80
|
17.80
|
17.80
|
4.10
|
1,418,690
|
|
|
12/6/2013
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.90
|
18.10
|
18.10
|
4.17
|
1,384,450
|
|
|
12/5/2013
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.80
|
18.10
|
18.10
|
4.17
|
3,762,210
|
|
|
12/4/2013
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.90
|
4.13
|
2,055,690
|
|
|
12/3/2013
|
+0.50 / +2.89%
|
17.40
|
18.10
|
17.40
|
17.80
|
17.80
|
4.10
|
3,483,640
|
|
|
12/2/2013
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.30
|
3.99
|
1,409,600
|
|
|
11/29/2013
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
4.01
|
1,107,280
|
|
|
11/28/2013
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
4.06
|
982,470
|
|
|
11/27/2013
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.70
|
4.08
|
1,953,600
|
|
|
11/26/2013
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.80
|
4.10
|
1,315,420
|
|
|
11/25/2013
|
+0.20 / +1.15%
|
17.70
|
17.90
|
17.60
|
17.60
|
17.60
|
4.06
|
3,750,980
|
|
|
11/22/2013
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
4.01
|
1,388,420
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|