|
|
Closing price on 10/3/2011
|
|
| Open |
19.30 |
| High |
19.40 |
| Low |
18.90 |
| Volume |
1,039,180 |
| Split-adjusted Price |
3.85 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2011
|
-0.60 / -3.08%
|
19.30
|
19.40
|
18.90
|
18.90
|
18.90
|
3.85
|
1,039,180
|
|
|
9/30/2011
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.30
|
19.50
|
19.50
|
3.98
|
1,030,940
|
|
|
9/29/2011
|
-0.60 / -2.96%
|
20.20
|
20.20
|
19.50
|
19.70
|
19.70
|
4.02
|
1,644,150
|
|
|
9/28/2011
|
+0.20 / +1.00%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.30
|
4.14
|
727,010
|
|
|
9/27/2011
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.00
|
20.10
|
20.10
|
4.10
|
1,100,450
|
|
|
9/26/2011
|
-0.30 / -1.47%
|
20.40
|
20.50
|
20.10
|
20.10
|
20.10
|
4.10
|
1,040,860
|
|
|
9/23/2011
|
-0.30 / -1.45%
|
20.40
|
20.60
|
20.30
|
20.40
|
20.40
|
4.16
|
828,230
|
|
|
9/22/2011
|
+0.50 / +2.48%
|
20.20
|
20.70
|
20.20
|
20.70
|
20.70
|
4.22
|
1,352,510
|
|
|
9/21/2011
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.10
|
20.20
|
20.20
|
4.12
|
1,650,590
|
|
|
9/20/2011
|
-0.30 / -1.46%
|
20.40
|
20.60
|
20.10
|
20.20
|
20.20
|
4.12
|
1,314,750
|
|
|
9/19/2011
|
+0.30 / +1.49%
|
20.00
|
20.80
|
20.00
|
20.50
|
20.50
|
4.18
|
1,368,990
|
|
|
9/16/2011
|
-0.80 / -3.81%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.20
|
4.12
|
1,436,770
|
|
|
9/15/2011
|
+0.40 / +1.94%
|
20.30
|
21.00
|
19.90
|
21.00
|
21.00
|
4.28
|
2,458,520
|
|
|
9/14/2011
|
-1.00 / -4.63%
|
21.50
|
21.70
|
20.60
|
20.60
|
20.60
|
4.20
|
2,487,930
|
|
|
9/13/2011
|
+1.00 / +4.85%
|
20.90
|
21.60
|
20.60
|
21.60
|
21.60
|
4.40
|
3,986,470
|
|
|
9/12/2011
|
-0.40 / -1.90%
|
20.70
|
21.00
|
20.40
|
20.60
|
20.60
|
4.20
|
2,316,650
|
|
|
9/9/2011
|
-0.10 / -0.47%
|
20.90
|
21.40
|
20.80
|
21.00
|
21.00
|
4.28
|
1,957,550
|
|
|
9/8/2011
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.10
|
21.10
|
21.10
|
4.30
|
2,363,990
|
|
|
9/7/2011
|
+1.00 / +4.98%
|
20.50
|
21.10
|
20.30
|
21.10
|
21.10
|
4.30
|
2,754,890
|
|
|
9/6/2011
|
-0.20 / -0.99%
|
20.00
|
20.20
|
19.60
|
20.10
|
20.10
|
4.10
|
3,535,910
|
|
|
9/5/2011
|
-0.80 / -3.79%
|
20.80
|
21.20
|
20.20
|
20.30
|
20.30
|
4.14
|
3,163,720
|
|
|
9/1/2011
|
+0.80 / +3.94%
|
20.20
|
21.10
|
20.20
|
21.10
|
21.10
|
4.30
|
2,758,280
|
|
|
8/31/2011
|
+0.70 / +3.57%
|
19.60
|
20.50
|
19.40
|
20.30
|
20.30
|
4.14
|
3,320,720
|
|
|
8/30/2011
|
+0.50 / +2.62%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
4.00
|
3,690,260
|
|
|
8/29/2011
|
-0.10 / -0.52%
|
18.90
|
19.10
|
18.60
|
19.10
|
19.10
|
3.89
|
2,099,300
|
|
|
8/26/2011
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.00
|
19.20
|
19.20
|
3.71
|
2,114,610
|
|
|
8/25/2011
|
+0.50 / +2.67%
|
18.60
|
19.20
|
18.60
|
19.20
|
19.20
|
3.71
|
2,140,950
|
|
|
8/24/2011
|
-0.30 / -1.58%
|
19.40
|
19.40
|
18.70
|
18.70
|
18.70
|
3.61
|
1,875,980
|
|
|
8/23/2011
|
-0.10 / -0.52%
|
19.00
|
19.40
|
18.80
|
19.00
|
19.00
|
3.67
|
2,749,660
|
|
|
8/22/2011
|
+0.90 / +4.95%
|
18.90
|
19.10
|
18.80
|
19.10
|
19.10
|
3.69
|
2,692,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|