|
|
Closing price on 11/1/2011
|
|
| Open |
18.30 |
| High |
18.70 |
| Low |
18.10 |
| Volume |
939,210 |
| Split-adjusted Price |
3.73 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2011
|
-0.20 / -1.08%
|
18.30
|
18.70
|
18.10
|
18.30
|
18.30
|
3.73
|
939,210
|
|
|
10/31/2011
|
+0.40 / +2.21%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
3.77
|
2,262,170
|
|
|
10/28/2011
|
+0.80 / +4.62%
|
17.60
|
18.10
|
17.40
|
18.10
|
18.10
|
3.69
|
1,587,290
|
|
|
10/27/2011
|
+0.30 / +1.76%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.30
|
3.53
|
428,770
|
|
|
10/26/2011
|
-0.40 / -2.30%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.00
|
3.47
|
1,201,520
|
|
|
10/25/2011
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.20
|
17.40
|
17.40
|
3.55
|
529,430
|
|
|
10/24/2011
|
-0.20 / -1.12%
|
18.00
|
18.10
|
17.60
|
17.60
|
17.60
|
3.59
|
795,360
|
|
|
10/21/2011
|
+0.40 / +2.30%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.80
|
3.63
|
616,340
|
|
|
10/20/2011
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
3.55
|
547,170
|
|
|
10/19/2011
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.10
|
17.30
|
17.30
|
3.53
|
619,680
|
|
|
10/18/2011
|
-0.30 / -1.70%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.30
|
3.53
|
744,620
|
|
|
10/17/2011
|
-0.60 / -3.30%
|
18.00
|
18.20
|
17.60
|
17.60
|
17.60
|
3.59
|
652,650
|
|
|
10/14/2011
|
+0.30 / +1.68%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.20
|
3.71
|
543,780
|
|
|
10/13/2011
|
-0.30 / -1.65%
|
18.20
|
18.40
|
17.80
|
17.90
|
17.90
|
3.65
|
1,168,920
|
|
|
10/12/2011
|
-0.90 / -4.71%
|
18.70
|
18.80
|
18.20
|
18.20
|
18.20
|
3.71
|
1,856,230
|
|
|
10/11/2011
|
+0.20 / +1.06%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.10
|
3.89
|
500,270
|
|
|
10/10/2011
|
-0.30 / -1.56%
|
19.20
|
19.20
|
18.90
|
18.90
|
18.90
|
3.85
|
474,210
|
|
|
10/7/2011
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.10
|
19.20
|
19.20
|
3.92
|
619,190
|
|
|
10/6/2011
|
+0.50 / +2.66%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.30
|
3.94
|
611,240
|
|
|
10/5/2011
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.80
|
3.83
|
710,820
|
|
|
10/4/2011
|
-0.20 / -1.06%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.70
|
3.81
|
631,380
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:55:02 AM
|
|
|
|
|