|
|
Closing price on 1/8/2016
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
19.70 |
| Volume |
2,369,240 |
| Split-adjusted Price |
6.24 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2016
|
-0.50 / -2.46%
|
20.20
|
20.20
|
19.70
|
19.80
|
19.94
|
6.24
|
2,369,240
|
|
|
1/7/2016
|
-0.60 / -2.87%
|
20.90
|
20.90
|
20.10
|
20.30
|
20.44
|
6.39
|
2,847,940
|
|
|
1/6/2016
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.70
|
20.90
|
21.00
|
6.58
|
1,278,950
|
|
|
1/5/2016
|
-0.80 / -3.69%
|
21.30
|
21.70
|
20.90
|
20.90
|
21.22
|
6.58
|
2,280,930
|
|
|
1/4/2016
|
-0.50 / -2.25%
|
22.20
|
22.30
|
21.70
|
21.70
|
21.95
|
6.84
|
832,410
|
|
|
12/31/2015
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.10
|
22.20
|
22.22
|
6.99
|
803,870
|
|
|
12/30/2015
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.30
|
22.40
|
22.45
|
7.06
|
1,063,370
|
|
|
12/29/2015
|
+0.30 / +1.36%
|
22.10
|
22.40
|
21.80
|
22.30
|
22.06
|
7.02
|
802,650
|
|
|
12/28/2015
|
-0.20 / -0.90%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.07
|
6.93
|
1,083,690
|
|
|
12/25/2015
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.00
|
22.20
|
22.19
|
6.99
|
1,014,020
|
|
|
12/24/2015
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.20
|
22.20
|
22.27
|
6.99
|
889,900
|
|
|
12/23/2015
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.30
|
22.40
|
22.45
|
7.06
|
566,140
|
|
|
12/22/2015
|
-0.10 / -0.44%
|
22.60
|
22.80
|
22.50
|
22.50
|
22.58
|
7.09
|
1,126,230
|
|
|
12/21/2015
|
-0.50 / -2.16%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.73
|
7.12
|
2,224,770
|
|
|
12/18/2015
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.70
|
23.10
|
23.08
|
7.28
|
18,905,770
|
|
|
12/17/2015
|
-0.10 / -0.44%
|
23.10
|
23.10
|
22.80
|
22.80
|
22.94
|
7.18
|
627,550
|
|
|
12/16/2015
|
-0.20 / -0.87%
|
23.20
|
23.30
|
22.90
|
22.90
|
23.07
|
7.21
|
773,930
|
|
|
12/15/2015
|
+0.20 / +0.87%
|
23.00
|
23.30
|
22.90
|
23.10
|
23.07
|
7.28
|
2,884,290
|
|
|
12/14/2015
|
+0.50 / +2.23%
|
23.00
|
23.20
|
22.70
|
22.90
|
22.92
|
7.21
|
3,494,550
|
|
|
12/11/2015
|
-0.20 / -0.88%
|
22.50
|
22.80
|
22.40
|
22.40
|
22.60
|
7.06
|
6,645,640
|
|
|
12/10/2015
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.60
|
22.60
|
22.64
|
7.12
|
3,255,060
|
|
|
12/9/2015
|
-0.50 / -2.16%
|
23.10
|
23.20
|
22.60
|
22.60
|
22.82
|
7.12
|
2,287,350
|
|
|
12/8/2015
|
+0.10 / +0.43%
|
22.90
|
23.30
|
22.70
|
23.10
|
22.92
|
7.28
|
2,221,780
|
|
|
12/7/2015
|
-0.40 / -1.71%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.03
|
7.25
|
1,965,410
|
|
|
12/4/2015
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.24
|
7.37
|
1,516,430
|
|
|
12/3/2015
|
+0.20 / +0.87%
|
22.80
|
23.70
|
22.80
|
23.10
|
23.35
|
7.28
|
3,404,180
|
|
|
12/2/2015
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.80
|
22.90
|
23.05
|
7.21
|
1,180,980
|
|
|
12/1/2015
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.70
|
22.80
|
22.88
|
7.18
|
1,031,070
|
|
|
11/30/2015
|
-0.30 / -1.30%
|
22.90
|
23.00
|
22.60
|
22.70
|
22.80
|
7.15
|
1,729,310
|
|
|
11/27/2015
|
-0.30 / -1.29%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.20
|
7.25
|
1,965,650
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|