|
|
Closing price on 11/17/2011
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.30 |
| Volume |
428,800 |
| Split-adjusted Price |
3.32 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2011
|
-0.30 / -1.81%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.30
|
3.32
|
428,800
|
|
|
11/16/2011
|
+0.50 / +3.11%
|
16.30
|
16.70
|
16.20
|
16.60
|
16.60
|
3.39
|
608,470
|
|
|
11/15/2011
|
-0.20 / -1.23%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.10
|
3.28
|
758,290
|
|
|
11/14/2011
|
-0.40 / -2.40%
|
16.60
|
16.70
|
16.10
|
16.30
|
16.30
|
3.32
|
846,050
|
|
|
11/11/2011
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.70
|
3.41
|
598,820
|
|
|
11/10/2011
|
-0.50 / -2.89%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
3.43
|
1,634,350
|
|
|
11/9/2011
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.30
|
3.53
|
412,530
|
|
|
11/8/2011
|
+0.20 / +1.16%
|
17.00
|
17.60
|
17.00
|
17.40
|
17.40
|
3.55
|
797,160
|
|
|
11/7/2011
|
-0.20 / -1.15%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.20
|
3.51
|
857,000
|
|
|
11/4/2011
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.40
|
3.55
|
674,350
|
|
|
11/3/2011
|
-0.20 / -1.13%
|
17.80
|
17.90
|
17.30
|
17.50
|
17.50
|
3.57
|
862,000
|
|
|
11/2/2011
|
-0.60 / -3.28%
|
18.00
|
18.30
|
17.70
|
17.70
|
17.70
|
3.61
|
794,190
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|