|
|
Closing price on 1/9/2013
|
|
| Open |
17.80 |
| High |
18.10 |
| Low |
17.20 |
| Volume |
5,797,920 |
| Split-adjusted Price |
3.76 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/7/2012
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.30
|
3.11
|
983,870
|
|
|
12/6/2012
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.50
|
3.16
|
576,430
|
|
|
12/5/2012
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.40
|
14.60
|
14.60
|
3.18
|
1,298,700
|
|
|
12/4/2012
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
3.13
|
944,410
|
|
|
12/3/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
3.09
|
514,910
|
|
|
11/30/2012
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
3.09
|
539,560
|
|
|
11/29/2012
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
3.11
|
802,470
|
|
|
11/28/2012
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.10
|
3.07
|
1,846,240
|
|
|
11/27/2012
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.20
|
3.09
|
571,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|