|
|
Closing price on 10/27/2016
|
|
| Open |
20.85 |
| High |
20.95 |
| Low |
20.75 |
| Volume |
990,620 |
| Split-adjusted Price |
6.86 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2016
|
0.00 / 0.00%
|
20.85
|
20.95
|
20.75
|
20.80
|
20.84
|
6.86
|
990,620
|
|
|
10/26/2016
|
-0.35 / -1.65%
|
21.05
|
21.20
|
20.75
|
20.80
|
20.89
|
6.86
|
1,601,930
|
|
|
10/25/2016
|
+0.05 / +0.24%
|
21.10
|
21.40
|
20.95
|
21.15
|
21.11
|
6.98
|
2,115,390
|
|
|
10/24/2016
|
-0.45 / -2.09%
|
21.55
|
21.55
|
21.10
|
21.10
|
21.35
|
6.96
|
891,270
|
|
|
10/21/2016
|
+0.30 / +1.41%
|
21.80
|
21.95
|
21.30
|
21.55
|
21.72
|
7.11
|
2,914,690
|
|
|
10/20/2016
|
0.00 / 0.00%
|
21.30
|
21.45
|
21.20
|
21.25
|
21.36
|
7.01
|
1,084,380
|
|
|
10/19/2016
|
+0.15 / +0.71%
|
21.10
|
21.35
|
21.10
|
21.25
|
21.21
|
7.01
|
1,865,000
|
|
|
10/18/2016
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.95
|
21.10
|
21.07
|
6.96
|
957,160
|
|
|
10/17/2016
|
-0.05 / -0.24%
|
21.30
|
21.30
|
21.10
|
21.20
|
21.19
|
6.99
|
906,920
|
|
|
10/14/2016
|
-0.05 / -0.23%
|
21.25
|
21.50
|
21.25
|
21.25
|
21.39
|
7.01
|
881,320
|
|
|
10/13/2016
|
+0.15 / +0.71%
|
21.05
|
21.30
|
20.90
|
21.30
|
21.06
|
7.02
|
1,438,930
|
|
|
10/12/2016
|
-0.20 / -0.94%
|
21.40
|
21.45
|
21.15
|
21.15
|
21.25
|
6.98
|
693,230
|
|
|
10/11/2016
|
-0.95 / -4.26%
|
21.60
|
21.60
|
21.10
|
21.35
|
21.35
|
7.04
|
1,443,680
|
|
|
10/10/2016
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.10
|
22.30
|
22.35
|
7.02
|
1,728,140
|
|
|
10/7/2016
|
-0.10 / -0.45%
|
22.50
|
22.50
|
22.00
|
22.30
|
22.21
|
7.02
|
1,672,120
|
|
|
10/6/2016
|
-0.25 / -1.10%
|
22.75
|
22.75
|
22.35
|
22.40
|
22.55
|
7.06
|
2,161,880
|
|
|
10/5/2016
|
+0.05 / +0.22%
|
22.60
|
23.00
|
22.55
|
22.65
|
22.70
|
7.14
|
1,055,310
|
|
|
10/4/2016
|
+0.20 / +0.89%
|
22.40
|
22.75
|
22.40
|
22.60
|
22.59
|
7.12
|
1,606,960
|
|
|
10/3/2016
|
+0.10 / +0.45%
|
22.40
|
22.70
|
22.35
|
22.40
|
22.50
|
7.06
|
1,691,380
|
|
|
9/30/2016
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.30
|
22.32
|
7.02
|
1,781,390
|
|
|
9/29/2016
|
-0.10 / -0.45%
|
22.50
|
22.55
|
22.30
|
22.30
|
22.42
|
7.02
|
1,861,150
|
|
|
9/28/2016
|
+0.45 / +2.05%
|
22.10
|
22.40
|
22.05
|
22.40
|
22.24
|
7.06
|
2,452,100
|
|
|
9/27/2016
|
+0.15 / +0.69%
|
21.80
|
21.95
|
21.75
|
21.95
|
21.88
|
6.91
|
990,300
|
|
|
9/26/2016
|
+0.20 / +0.93%
|
21.60
|
21.90
|
21.50
|
21.80
|
21.67
|
6.87
|
2,615,310
|
|
|
9/23/2016
|
-0.25 / -1.14%
|
21.85
|
22.10
|
21.60
|
21.60
|
21.83
|
6.80
|
2,107,710
|
|
|
9/22/2016
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.70
|
21.85
|
21.98
|
6.88
|
2,182,580
|
|
|
9/21/2016
|
+0.30 / +1.39%
|
21.70
|
21.90
|
21.60
|
21.85
|
21.81
|
6.88
|
2,543,800
|
|
|
9/20/2016
|
+0.10 / +0.47%
|
21.45
|
21.70
|
21.20
|
21.55
|
21.55
|
6.79
|
3,284,010
|
|
|
9/19/2016
|
+0.65 / +3.13%
|
21.00
|
21.50
|
21.00
|
21.45
|
21.37
|
6.76
|
1,667,500
|
|
|
9/16/2016
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.70
|
20.80
|
20.81
|
6.55
|
6,373,810
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|