|
|
Closing price on 11/10/2015
|
|
| Open |
23.60 |
| High |
23.70 |
| Low |
23.30 |
| Volume |
1,277,240 |
| Split-adjusted Price |
6.52 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2015
|
-0.30 / -1.27%
|
23.60
|
23.70
|
23.30
|
23.30
|
23.45
|
6.52
|
1,277,240
|
|
|
11/9/2015
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.65
|
6.60
|
1,172,590
|
|
|
11/6/2015
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.80
|
23.80
|
23.99
|
6.66
|
1,813,960
|
|
|
11/5/2015
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.09
|
6.77
|
1,790,900
|
|
|
11/4/2015
|
+0.20 / +0.84%
|
24.00
|
24.30
|
23.90
|
24.00
|
24.07
|
6.72
|
3,023,450
|
|
|
11/3/2015
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.50
|
23.80
|
23.72
|
6.66
|
1,097,600
|
|
|
11/2/2015
|
-0.30 / -1.25%
|
23.90
|
24.00
|
23.70
|
23.70
|
23.82
|
6.63
|
1,328,850
|
|
|
10/30/2015
|
+0.20 / +0.84%
|
23.90
|
24.00
|
23.70
|
24.00
|
23.88
|
6.72
|
1,981,470
|
|
|
10/29/2015
|
+0.40 / +1.71%
|
23.50
|
24.00
|
23.50
|
23.80
|
23.70
|
6.66
|
3,228,070
|
|
|
10/28/2015
|
-0.20 / -0.85%
|
23.60
|
23.80
|
23.40
|
23.40
|
23.56
|
6.55
|
1,711,340
|
|
|
10/27/2015
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.60
|
23.60
|
23.67
|
6.60
|
1,534,570
|
|
|
10/26/2015
|
-0.30 / -1.25%
|
24.10
|
24.20
|
23.70
|
23.70
|
23.90
|
6.63
|
2,016,350
|
|
|
10/23/2015
|
+0.10 / +0.42%
|
24.10
|
24.30
|
24.00
|
24.00
|
24.08
|
6.72
|
2,147,870
|
|
|
10/22/2015
|
+0.20 / +0.84%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.80
|
6.69
|
2,059,000
|
|
|
10/21/2015
|
-0.10 / -0.42%
|
23.90
|
24.10
|
23.60
|
23.70
|
23.86
|
6.63
|
2,217,170
|
|
|
10/20/2015
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.70
|
23.80
|
23.96
|
6.66
|
2,186,600
|
|
|
10/19/2015
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.20
|
24.20
|
24.29
|
6.77
|
1,399,960
|
|
|
10/16/2015
|
0.00 / 0.00%
|
24.50
|
24.60
|
24.30
|
24.30
|
24.39
|
6.80
|
2,540,410
|
|
|
10/15/2015
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.20
|
24.30
|
24.36
|
6.80
|
1,762,210
|
|
|
10/14/2015
|
0.00 / 0.00%
|
24.40
|
24.60
|
24.30
|
24.40
|
24.43
|
6.83
|
1,632,520
|
|
|
10/13/2015
|
-0.20 / -0.81%
|
24.40
|
24.70
|
24.40
|
24.40
|
24.53
|
6.83
|
2,728,310
|
|
|
10/12/2015
|
+0.30 / +1.23%
|
24.20
|
24.80
|
24.20
|
24.60
|
24.60
|
6.88
|
4,565,850
|
|
|
10/9/2015
|
-0.40 / -1.62%
|
24.70
|
24.80
|
24.30
|
24.30
|
24.54
|
6.80
|
3,470,560
|
|
|
10/8/2015
|
+0.10 / +0.41%
|
24.60
|
24.80
|
24.50
|
24.70
|
24.69
|
6.91
|
2,845,960
|
|
|
10/7/2015
|
-0.30 / -1.20%
|
24.90
|
25.00
|
24.50
|
24.60
|
24.70
|
6.88
|
4,415,270
|
|
|
10/6/2015
|
+1.50 / +6.41%
|
24.00
|
25.00
|
23.80
|
24.90
|
24.33
|
6.97
|
9,298,970
|
|
|
10/5/2015
|
+0.20 / +0.86%
|
23.20
|
23.70
|
23.20
|
23.40
|
23.48
|
6.55
|
2,387,810
|
|
|
10/2/2015
|
-0.30 / -1.28%
|
23.50
|
23.60
|
23.20
|
23.20
|
23.38
|
6.49
|
3,698,650
|
|
|
10/1/2015
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.50
|
23.50
|
23.57
|
6.58
|
1,666,780
|
|
|
9/30/2015
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.50
|
23.50
|
23.77
|
6.58
|
2,469,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|