|
Closing price on 10/31/2014
|
|
Open |
30.50 |
High |
31.30 |
Low |
30.30 |
Volume |
8,114,650 |
Split-adjusted Price |
7.24 |
|
|
SSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/31/2014
|
+0.60 / +1.97%
|
30.50
|
31.30
|
30.30
|
31.10
|
31.10
|
7.24
|
8,114,650
|
|
10/30/2014
|
-0.30 / -0.97%
|
30.80
|
31.00
|
30.50
|
30.50
|
30.50
|
7.10
|
3,722,880
|
|
10/29/2014
|
+1.20 / +4.05%
|
30.10
|
31.40
|
29.90
|
30.80
|
30.80
|
7.17
|
9,434,190
|
|
10/28/2014
|
+0.90 / +3.14%
|
29.10
|
29.60
|
29.00
|
29.60
|
29.60
|
6.89
|
7,508,870
|
|
10/27/2014
|
-0.90 / -3.04%
|
29.30
|
29.70
|
28.70
|
28.70
|
28.70
|
6.68
|
4,313,990
|
|
10/24/2014
|
-0.10 / -0.34%
|
29.80
|
30.00
|
29.30
|
29.60
|
29.60
|
6.89
|
3,214,970
|
|
10/23/2014
|
-0.30 / -1.00%
|
29.60
|
30.40
|
29.50
|
29.70
|
29.70
|
6.91
|
5,537,890
|
|
10/22/2014
|
+1.10 / +3.81%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
6.98
|
5,937,820
|
|
10/21/2014
|
+0.30 / +1.05%
|
28.60
|
29.10
|
28.50
|
28.90
|
28.90
|
6.73
|
3,382,850
|
|
10/20/2014
|
-0.50 / -1.72%
|
29.20
|
29.40
|
28.60
|
28.60
|
28.60
|
6.66
|
2,439,680
|
|
10/17/2014
|
+0.50 / +1.75%
|
28.70
|
29.20
|
28.20
|
29.10
|
29.10
|
6.77
|
5,630,380
|
|
10/16/2014
|
-1.60 / -5.30%
|
30.00
|
30.00
|
28.60
|
28.60
|
28.60
|
6.66
|
9,426,690
|
|
10/15/2014
|
0.00 / 0.00%
|
30.10
|
30.30
|
29.70
|
30.20
|
30.20
|
7.03
|
3,317,490
|
|
10/14/2014
|
-0.80 / -2.58%
|
31.20
|
31.30
|
30.20
|
30.20
|
30.20
|
7.03
|
3,172,940
|
|
10/13/2014
|
+0.50 / +1.64%
|
30.60
|
31.30
|
30.60
|
31.00
|
31.00
|
7.21
|
5,541,370
|
|
10/10/2014
|
-0.60 / -1.93%
|
30.90
|
31.00
|
30.50
|
30.50
|
30.50
|
7.10
|
5,099,600
|
|
10/9/2014
|
-0.30 / -0.96%
|
31.70
|
31.70
|
31.10
|
31.10
|
31.10
|
7.24
|
3,423,000
|
|
10/8/2014
|
-0.20 / -0.63%
|
31.50
|
31.90
|
31.30
|
31.40
|
31.40
|
7.31
|
7,047,680
|
|
10/7/2014
|
-0.20 / -0.63%
|
31.80
|
31.90
|
31.50
|
31.60
|
31.60
|
7.35
|
4,490,500
|
|
10/6/2014
|
+0.10 / +0.32%
|
32.00
|
32.20
|
31.70
|
31.80
|
31.80
|
7.40
|
3,101,000
|
|
10/3/2014
|
+0.20 / +0.63%
|
31.60
|
32.40
|
31.60
|
31.70
|
31.70
|
7.38
|
5,683,610
|
|
10/2/2014
|
+0.50 / +1.61%
|
31.00
|
31.70
|
30.80
|
31.50
|
31.50
|
7.33
|
7,253,350
|
|
10/1/2014
|
+0.10 / +0.32%
|
31.10
|
31.40
|
30.90
|
31.00
|
31.00
|
7.21
|
3,847,350
|
|
9/30/2014
|
+0.20 / +0.65%
|
30.40
|
31.40
|
30.30
|
30.90
|
30.90
|
7.19
|
6,004,040
|
|
9/29/2014
|
+1.50 / +5.14%
|
31.20
|
31.20
|
30.70
|
30.70
|
30.70
|
7.14
|
15,098,490
|
|
9/26/2014
|
+0.40 / +1.39%
|
29.20
|
29.70
|
28.90
|
29.20
|
29.20
|
6.80
|
6,059,690
|
|
9/25/2014
|
+0.50 / +1.77%
|
28.20
|
28.90
|
27.70
|
28.80
|
28.80
|
6.70
|
4,587,730
|
|
9/24/2014
|
-0.90 / -3.08%
|
28.60
|
28.70
|
28.10
|
28.30
|
28.30
|
6.59
|
5,158,470
|
|
9/23/2014
|
+0.10 / +0.34%
|
29.30
|
29.60
|
29.10
|
29.20
|
29.20
|
6.56
|
4,183,810
|
|
9/22/2014
|
-0.70 / -2.35%
|
29.90
|
30.00
|
29.10
|
29.10
|
29.10
|
6.54
|
22,665,308
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|