|
|
Closing price on 10/18/2012
|
|
| Open |
16.70 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
840,040 |
| Split-adjusted Price |
3.41 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2012
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
3.41
|
840,040
|
|
|
10/17/2012
|
-0.40 / -2.34%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
3.41
|
811,460
|
|
|
10/16/2012
|
+0.60 / +3.64%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.10
|
3.49
|
1,622,340
|
|
|
10/15/2012
|
-0.30 / -1.79%
|
16.60
|
16.90
|
16.40
|
16.50
|
16.50
|
3.36
|
840,470
|
|
|
10/12/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.80
|
3.43
|
668,870
|
|
|
10/11/2012
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.80
|
16.80
|
16.80
|
3.43
|
1,540,840
|
|
|
10/10/2012
|
+0.20 / +1.20%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.80
|
3.43
|
967,530
|
|
|
10/9/2012
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.60
|
3.39
|
1,504,020
|
|
|
10/8/2012
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
3.36
|
1,450,040
|
|
|
10/5/2012
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
3.22
|
943,770
|
|
|
10/4/2012
|
-0.20 / -1.25%
|
15.90
|
16.00
|
15.70
|
15.80
|
15.80
|
3.22
|
650,700
|
|
|
10/3/2012
|
+0.60 / +3.90%
|
15.60
|
16.10
|
15.40
|
16.00
|
16.00
|
3.26
|
1,223,180
|
|
|
10/2/2012
|
-0.30 / -1.91%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
3.14
|
1,115,970
|
|
|
10/1/2012
|
-0.60 / -3.68%
|
16.30
|
16.30
|
15.60
|
15.70
|
15.70
|
3.20
|
1,618,750
|
|
|
9/28/2012
|
-0.10 / -0.61%
|
16.30
|
16.50
|
16.30
|
16.30
|
16.30
|
3.32
|
856,470
|
|
|
9/27/2012
|
-0.30 / -1.80%
|
16.70
|
16.80
|
16.30
|
16.40
|
16.40
|
3.34
|
820,260
|
|
|
9/26/2012
|
+0.20 / +1.21%
|
16.60
|
16.80
|
16.50
|
16.70
|
16.70
|
3.41
|
1,092,400
|
|
|
9/25/2012
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.50
|
3.36
|
1,103,150
|
|
|
9/24/2012
|
-0.40 / -2.38%
|
16.60
|
16.70
|
16.40
|
16.40
|
16.40
|
3.34
|
1,411,650
|
|
|
9/21/2012
|
+0.30 / +1.82%
|
16.50
|
16.90
|
16.50
|
16.80
|
16.80
|
3.43
|
1,140,110
|
|
|
9/20/2012
|
-0.50 / -2.94%
|
16.80
|
16.90
|
16.20
|
16.50
|
16.50
|
3.36
|
1,721,040
|
|
|
9/19/2012
|
+0.20 / +1.19%
|
16.60
|
17.10
|
16.60
|
17.00
|
17.00
|
3.47
|
1,187,510
|
|
|
9/18/2012
|
-0.80 / -4.55%
|
17.60
|
17.80
|
16.80
|
16.80
|
16.80
|
3.43
|
1,980,930
|
|
|
9/17/2012
|
-0.20 / -1.12%
|
17.70
|
18.00
|
17.60
|
17.60
|
17.60
|
3.59
|
763,100
|
|
|
9/14/2012
|
+0.50 / +2.89%
|
17.60
|
18.10
|
17.60
|
17.80
|
17.80
|
3.63
|
1,787,260
|
|
|
9/13/2012
|
+0.20 / +1.17%
|
17.10
|
17.50
|
16.90
|
17.30
|
17.30
|
3.53
|
1,194,070
|
|
|
9/12/2012
|
+0.20 / +1.18%
|
17.10
|
17.50
|
17.00
|
17.10
|
17.10
|
3.49
|
1,106,400
|
|
|
9/11/2012
|
-0.40 / -2.31%
|
17.00
|
17.20
|
16.80
|
16.90
|
16.90
|
3.45
|
1,421,930
|
|
|
9/10/2012
|
-0.90 / -4.95%
|
18.10
|
18.10
|
17.30
|
17.30
|
17.30
|
3.53
|
1,803,860
|
|
|
9/7/2012
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.20
|
3.71
|
1,734,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|