|
|
Closing price on 10/8/2010
|
|
| Open |
26.60 |
| High |
26.80 |
| Low |
26.30 |
| Volume |
532,190 |
| Split-adjusted Price |
4.98 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2010
|
-0.20 / -0.75%
|
26.60
|
26.80
|
26.30
|
26.40
|
26.40
|
4.98
|
532,190
|
|
|
10/7/2010
|
-0.40 / -1.48%
|
26.50
|
27.30
|
26.50
|
26.60
|
26.60
|
5.01
|
958,280
|
|
|
10/6/2010
|
+0.30 / +1.12%
|
26.70
|
27.20
|
26.50
|
27.00
|
27.00
|
5.09
|
946,690
|
|
|
10/5/2010
|
+1.00 / +3.89%
|
25.10
|
26.70
|
25.10
|
26.70
|
26.70
|
5.03
|
1,066,680
|
|
|
10/4/2010
|
-0.90 / -3.38%
|
26.70
|
26.70
|
25.70
|
25.70
|
25.70
|
4.84
|
1,078,390
|
|
|
10/1/2010
|
-0.30 / -1.12%
|
27.00
|
27.10
|
26.60
|
26.60
|
26.60
|
5.01
|
646,680
|
|
|
9/30/2010
|
-0.10 / -0.37%
|
26.90
|
27.00
|
26.80
|
26.90
|
26.90
|
5.07
|
676,740
|
|
|
9/29/2010
|
-0.40 / -1.46%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.00
|
5.09
|
707,510
|
|
|
9/28/2010
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.40
|
27.40
|
27.40
|
5.16
|
927,160
|
|
|
9/27/2010
|
-0.10 / -0.36%
|
27.90
|
27.90
|
27.50
|
27.50
|
27.50
|
5.18
|
631,110
|
|
|
9/24/2010
|
+0.30 / +1.10%
|
27.30
|
27.70
|
27.30
|
27.60
|
27.60
|
5.20
|
937,770
|
|
|
9/23/2010
|
-0.50 / -1.80%
|
27.60
|
27.80
|
26.90
|
27.30
|
27.30
|
5.15
|
1,382,200
|
|
|
9/22/2010
|
-0.20 / -0.71%
|
28.00
|
28.20
|
27.70
|
27.80
|
27.80
|
5.24
|
513,040
|
|
|
9/21/2010
|
-0.20 / -0.71%
|
28.00
|
28.30
|
27.90
|
28.00
|
28.00
|
5.28
|
848,090
|
|
|
9/20/2010
|
-0.20 / -0.70%
|
29.10
|
29.20
|
28.20
|
28.20
|
28.20
|
5.32
|
1,172,540
|
|
|
9/17/2010
|
+1.30 / +4.80%
|
27.40
|
28.40
|
27.30
|
28.40
|
28.40
|
5.35
|
1,819,850
|
|
|
9/16/2010
|
+0.10 / +0.37%
|
27.00
|
27.30
|
26.90
|
27.10
|
27.10
|
5.11
|
750,560
|
|
|
9/15/2010
|
-0.30 / -1.10%
|
27.40
|
27.40
|
26.80
|
27.00
|
27.00
|
5.09
|
1,050,770
|
|
|
9/14/2010
|
+0.50 / +1.87%
|
27.50
|
27.50
|
26.80
|
27.30
|
27.30
|
5.15
|
1,036,940
|
|
|
9/13/2010
|
-0.80 / -2.90%
|
27.40
|
27.80
|
26.60
|
26.80
|
26.80
|
5.05
|
1,439,520
|
|
|
9/10/2010
|
-1.40 / -4.83%
|
29.00
|
29.10
|
27.60
|
27.60
|
27.60
|
5.20
|
2,278,520
|
|
|
9/9/2010
|
+0.50 / +1.75%
|
29.00
|
29.40
|
28.50
|
29.00
|
29.00
|
5.47
|
1,460,700
|
|
|
9/8/2010
|
-0.70 / -2.40%
|
28.20
|
29.00
|
28.10
|
28.50
|
28.50
|
5.37
|
1,763,930
|
|
|
9/7/2010
|
-0.70 / -2.34%
|
29.50
|
30.50
|
29.00
|
29.20
|
29.20
|
5.50
|
2,180,100
|
|
|
9/6/2010
|
+1.40 / +4.91%
|
29.00
|
29.90
|
28.80
|
29.90
|
29.90
|
5.64
|
3,173,240
|
|
|
9/1/2010
|
+0.50 / +1.79%
|
28.00
|
28.50
|
27.60
|
28.50
|
28.50
|
5.37
|
1,365,780
|
|
|
8/31/2010
|
+1.30 / +4.87%
|
27.10
|
28.00
|
27.10
|
28.00
|
28.00
|
5.28
|
3,351,470
|
|
|
8/30/2010
|
+1.20 / +4.71%
|
26.50
|
26.70
|
26.40
|
26.70
|
26.70
|
5.03
|
476,930
|
|
|
8/27/2010
|
0.00 / 0.00%
|
25.30
|
25.70
|
24.90
|
25.50
|
25.50
|
4.81
|
815,760
|
|
|
8/26/2010
|
+0.20 / +0.79%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.50
|
4.81
|
1,011,870
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:01 AM
|
|
|
|
|