|
|
Closing price on 10/2/2012
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
1,115,970 |
| Split-adjusted Price |
3.14 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/6/2012
|
-0.40 / -2.16%
|
18.20
|
18.50
|
18.00
|
18.10
|
18.10
|
3.69
|
901,060
|
|
|
9/5/2012
|
-0.50 / -2.63%
|
19.20
|
19.20
|
18.40
|
18.50
|
18.50
|
3.77
|
1,328,500
|
|
|
9/4/2012
|
+0.20 / +1.06%
|
18.70
|
19.10
|
18.70
|
19.00
|
19.00
|
3.87
|
678,450
|
|
|
8/31/2012
|
-0.20 / -1.05%
|
18.90
|
19.00
|
18.60
|
18.80
|
18.80
|
3.83
|
638,330
|
|
|
8/30/2012
|
0.00 / 0.00%
|
18.90
|
19.30
|
18.80
|
19.00
|
19.00
|
3.87
|
1,329,850
|
|
|
8/29/2012
|
+0.90 / +4.97%
|
18.50
|
19.00
|
18.40
|
19.00
|
19.00
|
3.87
|
1,839,530
|
|
|
8/28/2012
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.60
|
18.10
|
18.10
|
3.69
|
1,172,040
|
|
|
8/27/2012
|
-0.90 / -4.74%
|
18.80
|
18.80
|
18.10
|
18.10
|
18.10
|
3.69
|
2,072,670
|
|
|
8/24/2012
|
+0.60 / +3.26%
|
17.50
|
19.30
|
17.50
|
19.00
|
19.00
|
3.87
|
4,841,400
|
|
|
8/23/2012
|
-0.90 / -4.66%
|
18.70
|
18.80
|
18.40
|
18.40
|
18.40
|
3.75
|
1,385,120
|
|
|
8/22/2012
|
-1.00 / -4.93%
|
19.40
|
20.00
|
19.30
|
19.30
|
19.30
|
3.94
|
3,435,890
|
|
|
8/21/2012
|
-1.00 / -4.69%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.30
|
4.14
|
2,451,980
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|