|
|
Closing price on 11/15/2012
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
770,470 |
| Split-adjusted Price |
3.20 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2012
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.70
|
3.20
|
770,470
|
|
|
11/14/2012
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
3.22
|
576,750
|
|
|
11/13/2012
|
-0.20 / -1.25%
|
16.00
|
16.20
|
15.80
|
15.80
|
15.80
|
3.22
|
1,061,990
|
|
|
11/12/2012
|
+0.60 / +3.90%
|
15.60
|
16.10
|
15.50
|
16.00
|
16.00
|
3.26
|
1,591,930
|
|
|
11/9/2012
|
+0.20 / +1.32%
|
15.30
|
15.40
|
15.20
|
15.40
|
15.40
|
3.14
|
636,230
|
|
|
11/8/2012
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.10
|
15.20
|
15.20
|
3.10
|
471,240
|
|
|
11/7/2012
|
+0.30 / +2.00%
|
15.10
|
15.40
|
15.10
|
15.30
|
15.30
|
3.12
|
898,000
|
|
|
11/6/2012
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.00
|
3.06
|
966,340
|
|
|
11/5/2012
|
0.00 / 0.00%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.10
|
3.08
|
835,170
|
|
|
11/2/2012
|
-0.70 / -4.43%
|
15.10
|
15.40
|
15.10
|
15.10
|
15.10
|
3.08
|
2,515,650
|
|
|
11/1/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
3.22
|
539,040
|
|
|
10/31/2012
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.80
|
15.80
|
3.22
|
636,180
|
|
|
10/30/2012
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.70
|
15.80
|
15.80
|
3.22
|
610,790
|
|
|
10/29/2012
|
-0.20 / -1.25%
|
16.20
|
16.20
|
15.80
|
15.80
|
15.80
|
3.22
|
554,820
|
|
|
10/26/2012
|
+0.30 / +1.91%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
3.26
|
617,200
|
|
|
10/25/2012
|
-0.30 / -1.88%
|
15.90
|
16.00
|
15.30
|
15.70
|
15.70
|
3.20
|
938,890
|
|
|
10/24/2012
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.00
|
16.00
|
3.26
|
563,060
|
|
|
10/23/2012
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
3.26
|
514,480
|
|
|
10/22/2012
|
-0.20 / -1.23%
|
16.20
|
16.30
|
15.90
|
16.00
|
16.00
|
3.26
|
570,250
|
|
|
10/19/2012
|
-0.50 / -2.99%
|
16.70
|
16.80
|
16.00
|
16.20
|
16.20
|
3.30
|
1,524,360
|
|
|
10/18/2012
|
0.00 / 0.00%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
3.41
|
840,040
|
|
|
10/17/2012
|
-0.40 / -2.34%
|
17.20
|
17.20
|
16.70
|
16.70
|
16.70
|
3.41
|
811,460
|
|
|
10/16/2012
|
+0.60 / +3.64%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.10
|
3.49
|
1,622,340
|
|
|
10/15/2012
|
-0.30 / -1.79%
|
16.60
|
16.90
|
16.40
|
16.50
|
16.50
|
3.36
|
840,470
|
|
|
10/12/2012
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
16.80
|
16.80
|
3.43
|
668,870
|
|
|
10/11/2012
|
0.00 / 0.00%
|
16.90
|
17.40
|
16.80
|
16.80
|
16.80
|
3.43
|
1,540,840
|
|
|
10/10/2012
|
+0.20 / +1.20%
|
16.50
|
16.90
|
16.40
|
16.80
|
16.80
|
3.43
|
967,530
|
|
|
10/9/2012
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.40
|
16.60
|
16.60
|
3.39
|
1,504,020
|
|
|
10/8/2012
|
+0.70 / +4.43%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
3.36
|
1,450,040
|
|
|
10/5/2012
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
3.22
|
943,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|