|
|
Closing price on 10/22/2013
|
|
| Open |
16.90 |
| High |
17.00 |
| Low |
16.70 |
| Volume |
955,730 |
| Split-adjusted Price |
3.87 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2013
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
3.87
|
955,730
|
|
|
10/21/2013
|
+0.10 / +0.59%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.00
|
3.92
|
1,839,090
|
|
|
10/18/2013
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.70
|
16.90
|
16.90
|
3.90
|
399,050
|
|
|
10/17/2013
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
3.87
|
939,020
|
|
|
10/16/2013
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.80
|
3.87
|
801,890
|
|
|
10/15/2013
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
3.83
|
546,370
|
|
|
10/14/2013
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
3.80
|
403,220
|
|
|
10/11/2013
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
3.83
|
931,780
|
|
|
10/10/2013
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.70
|
3.85
|
622,390
|
|
|
10/9/2013
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
3.87
|
629,640
|
|
|
10/8/2013
|
+0.30 / +1.80%
|
16.70
|
17.20
|
16.60
|
17.00
|
17.00
|
3.92
|
4,264,360
|
|
|
10/7/2013
|
+0.30 / +1.83%
|
16.40
|
16.80
|
16.40
|
16.70
|
16.70
|
3.85
|
1,087,930
|
|
|
10/4/2013
|
-0.20 / -1.20%
|
16.40
|
16.50
|
16.30
|
16.40
|
16.40
|
3.78
|
975,860
|
|
|
10/3/2013
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.60
|
16.60
|
3.83
|
1,343,620
|
|
|
10/2/2013
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.60
|
16.70
|
16.70
|
3.85
|
919,060
|
|
|
10/1/2013
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.50
|
16.60
|
16.60
|
3.83
|
2,640,870
|
|
|
9/30/2013
|
+0.40 / +2.47%
|
16.20
|
16.70
|
16.20
|
16.60
|
16.60
|
3.83
|
2,138,960
|
|
|
9/27/2013
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.20
|
16.20
|
3.73
|
622,430
|
|
|
9/26/2013
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.10
|
16.20
|
16.20
|
3.73
|
458,120
|
|
|
9/25/2013
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.30
|
3.76
|
1,483,080
|
|
|
9/24/2013
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
3.73
|
856,430
|
|
|
9/23/2013
|
+0.30 / +1.90%
|
15.90
|
16.10
|
15.70
|
16.10
|
16.10
|
3.71
|
740,760
|
|
|
9/20/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.80
|
3.64
|
360,860
|
|
|
9/19/2013
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
3.64
|
251,900
|
|
|
9/18/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
3.62
|
703,430
|
|
|
9/17/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
3.64
|
241,400
|
|
|
9/16/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
3.66
|
410,000
|
|
|
9/13/2013
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
3.66
|
284,880
|
|
|
9/12/2013
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
3.66
|
137,750
|
|
|
9/11/2013
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
3.66
|
347,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|