|
|
Closing price on 10/29/2015
|
|
| Open |
23.50 |
| High |
24.00 |
| Low |
23.50 |
| Volume |
3,228,070 |
| Split-adjusted Price |
7.50 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2015
|
+0.40 / +1.71%
|
23.50
|
24.00
|
23.50
|
23.80
|
23.70
|
7.50
|
3,228,070
|
|
|
10/28/2015
|
-0.20 / -0.85%
|
23.60
|
23.80
|
23.40
|
23.40
|
23.56
|
7.37
|
1,711,340
|
|
|
10/27/2015
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.60
|
23.60
|
23.67
|
7.43
|
1,534,570
|
|
|
10/26/2015
|
-0.30 / -1.25%
|
24.10
|
24.20
|
23.70
|
23.70
|
23.90
|
7.47
|
2,016,350
|
|
|
10/23/2015
|
+0.10 / +0.42%
|
24.10
|
24.30
|
24.00
|
24.00
|
24.08
|
7.56
|
2,147,870
|
|
|
10/22/2015
|
+0.20 / +0.84%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.80
|
7.53
|
2,059,000
|
|
|
10/21/2015
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.60
|
23.70
|
23.86
|
7.47
|
2,217,170
|
|
|
10/20/2015
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.70
|
23.80
|
23.96
|
7.50
|
2,186,600
|
|
|
10/19/2015
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.20
|
24.20
|
24.29
|
7.62
|
1,399,960
|
|
|
10/16/2015
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.30
|
24.30
|
24.39
|
7.66
|
2,540,410
|
|
|
10/15/2015
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.20
|
24.30
|
24.36
|
7.66
|
1,762,210
|
|
|
10/14/2015
|
0.00 / 0.00%
|
24.40
|
24.60
|
24.30
|
24.40
|
24.43
|
7.69
|
1,632,520
|
|
|
10/13/2015
|
-0.20 / -0.81%
|
24.40
|
24.70
|
24.40
|
24.40
|
24.53
|
7.69
|
2,728,310
|
|
|
10/12/2015
|
+0.30 / +1.23%
|
24.20
|
24.80
|
24.20
|
24.60
|
24.60
|
7.75
|
4,565,850
|
|
|
10/9/2015
|
-0.40 / -1.62%
|
24.70
|
24.80
|
24.30
|
24.30
|
24.54
|
7.66
|
3,470,560
|
|
|
10/8/2015
|
+0.10 / +0.41%
|
24.60
|
24.80
|
24.50
|
24.70
|
24.69
|
7.78
|
2,845,960
|
|
|
10/7/2015
|
-0.30 / -1.20%
|
24.90
|
25.00
|
24.50
|
24.60
|
24.70
|
7.75
|
4,415,270
|
|
|
10/6/2015
|
+1.50 / +6.41%
|
24.00
|
25.00
|
23.80
|
24.90
|
24.33
|
7.84
|
9,298,970
|
|
|
10/5/2015
|
+0.20 / +0.86%
|
23.20
|
23.70
|
23.20
|
23.40
|
23.48
|
7.37
|
2,387,810
|
|
|
10/2/2015
|
-0.30 / -1.28%
|
23.50
|
23.60
|
23.20
|
23.20
|
23.38
|
7.31
|
3,698,650
|
|
|
10/1/2015
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.50
|
23.50
|
23.57
|
7.40
|
1,666,780
|
|
|
9/30/2015
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.50
|
23.50
|
23.77
|
7.40
|
2,469,880
|
|
|
9/29/2015
|
-0.30 / -1.26%
|
23.50
|
23.70
|
23.10
|
23.50
|
23.41
|
7.40
|
4,404,540
|
|
|
9/28/2015
|
-0.60 / -2.46%
|
24.40
|
24.50
|
23.80
|
23.80
|
24.09
|
7.50
|
4,833,710
|
|
|
9/25/2015
|
-0.10 / -0.41%
|
24.60
|
24.60
|
24.20
|
24.40
|
24.35
|
7.69
|
1,674,610
|
|
|
9/24/2015
|
-0.10 / -0.41%
|
24.60
|
24.80
|
24.50
|
24.50
|
24.58
|
7.72
|
1,352,300
|
|
|
9/23/2015
|
-0.10 / -0.40%
|
24.60
|
24.80
|
24.40
|
24.60
|
24.59
|
7.75
|
2,132,540
|
|
|
9/22/2015
|
-0.20 / -0.80%
|
24.90
|
25.10
|
24.70
|
24.70
|
24.86
|
7.78
|
1,642,550
|
|
|
9/21/2015
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.70
|
24.90
|
24.86
|
7.84
|
1,882,020
|
|
|
9/18/2015
|
+0.30 / +1.22%
|
24.90
|
25.10
|
24.80
|
24.90
|
24.93
|
7.84
|
3,621,790
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|