|
|
Closing price on 10/28/2010
|
|
| Open |
24.70 |
| High |
25.00 |
| Low |
24.60 |
| Volume |
438,510 |
| Split-adjusted Price |
4.76 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2010
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.60
|
24.60
|
24.60
|
4.76
|
438,510
|
|
|
10/27/2010
|
-0.50 / -1.98%
|
25.20
|
25.30
|
24.70
|
24.70
|
24.70
|
4.77
|
814,820
|
|
|
10/26/2010
|
+0.90 / +3.70%
|
24.50
|
25.50
|
24.50
|
25.20
|
25.20
|
4.87
|
1,539,600
|
|
|
10/25/2010
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.00
|
24.30
|
24.30
|
4.70
|
671,750
|
|
|
10/22/2010
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.10
|
24.20
|
24.20
|
4.68
|
539,430
|
|
|
10/21/2010
|
0.00 / 0.00%
|
24.40
|
25.00
|
24.20
|
24.20
|
24.20
|
4.68
|
663,770
|
|
|
10/20/2010
|
-1.10 / -4.35%
|
25.10
|
25.20
|
24.20
|
24.20
|
24.20
|
4.68
|
1,050,480
|
|
|
10/19/2010
|
-0.30 / -1.17%
|
25.80
|
25.80
|
25.10
|
25.30
|
25.30
|
4.89
|
1,013,470
|
|
|
10/18/2010
|
0.00 / 0.00%
|
25.90
|
26.00
|
25.60
|
25.60
|
25.60
|
4.95
|
487,790
|
|
|
10/15/2010
|
-0.10 / -0.39%
|
25.70
|
26.00
|
25.60
|
25.60
|
25.60
|
4.95
|
436,050
|
|
|
10/14/2010
|
-0.20 / -0.77%
|
26.10
|
26.40
|
25.70
|
25.70
|
25.70
|
4.97
|
392,660
|
|
|
10/13/2010
|
+0.10 / +0.39%
|
25.80
|
26.00
|
25.30
|
25.90
|
25.90
|
5.01
|
492,690
|
|
|
10/12/2010
|
-0.40 / -1.53%
|
26.10
|
26.20
|
25.70
|
25.80
|
25.80
|
4.99
|
740,090
|
|
|
10/11/2010
|
-0.20 / -0.76%
|
26.40
|
26.50
|
26.20
|
26.20
|
26.20
|
5.06
|
317,430
|
|
|
10/8/2010
|
-0.20 / -0.75%
|
26.60
|
26.80
|
26.30
|
26.40
|
26.40
|
5.10
|
532,190
|
|
|
10/7/2010
|
-0.40 / -1.48%
|
26.50
|
27.30
|
26.50
|
26.60
|
26.60
|
5.14
|
958,280
|
|
|
10/6/2010
|
+0.30 / +1.12%
|
26.70
|
27.20
|
26.50
|
27.00
|
27.00
|
5.22
|
946,690
|
|
|
10/5/2010
|
+1.00 / +3.89%
|
25.10
|
26.70
|
25.10
|
26.70
|
26.70
|
5.16
|
1,066,680
|
|
|
10/4/2010
|
-0.90 / -3.38%
|
26.70
|
26.70
|
25.70
|
25.70
|
25.70
|
4.97
|
1,078,390
|
|
|
10/1/2010
|
-0.30 / -1.12%
|
27.00
|
27.10
|
26.60
|
26.60
|
26.60
|
5.14
|
646,680
|
|
|
9/30/2010
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.80
|
26.90
|
26.90
|
5.20
|
676,740
|
|
|
9/29/2010
|
-0.40 / -1.46%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.00
|
5.22
|
707,510
|
|
|
9/28/2010
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.40
|
5.30
|
927,160
|
|
|
9/27/2010
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.50
|
5.32
|
631,110
|
|
|
9/24/2010
|
+0.30 / +1.10%
|
27.30
|
27.70
|
27.30
|
27.60
|
27.60
|
5.34
|
937,770
|
|
|
9/23/2010
|
-0.50 / -1.80%
|
27.60
|
27.80
|
26.90
|
27.30
|
27.30
|
5.28
|
1,382,200
|
|
|
9/22/2010
|
-0.20 / -0.71%
|
28.00
|
28.20
|
27.70
|
27.80
|
27.80
|
5.37
|
513,040
|
|
|
9/21/2010
|
-0.20 / -0.71%
|
28.00
|
28.30
|
27.90
|
28.00
|
28.00
|
5.41
|
848,090
|
|
|
9/20/2010
|
-0.20 / -0.70%
|
29.10
|
29.20
|
28.20
|
28.20
|
28.20
|
5.45
|
1,172,540
|
|
|
9/17/2010
|
+1.30 / +4.80%
|
27.40
|
28.40
|
27.30
|
28.40
|
28.40
|
5.49
|
1,819,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|