|
|
Closing price on 11/18/2016
|
|
| Open |
20.15 |
| High |
20.20 |
| Low |
19.95 |
| Volume |
992,700 |
| Split-adjusted Price |
6.43 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
-0.15 / -0.74%
|
20.15
|
20.20
|
19.95
|
20.00
|
20.02
|
6.43
|
992,700
|
|
|
11/17/2016
|
-0.15 / -0.74%
|
20.30
|
20.35
|
20.10
|
20.15
|
20.18
|
6.48
|
809,040
|
|
|
11/16/2016
|
-0.05 / -0.25%
|
20.40
|
20.40
|
20.25
|
20.30
|
20.34
|
6.53
|
551,540
|
|
|
11/15/2016
|
+0.25 / +1.24%
|
20.25
|
20.35
|
20.10
|
20.35
|
20.26
|
6.54
|
604,430
|
|
|
11/14/2016
|
-0.40 / -1.95%
|
20.35
|
20.40
|
20.05
|
20.10
|
20.20
|
6.46
|
1,346,720
|
|
|
11/11/2016
|
-0.15 / -0.73%
|
20.50
|
20.65
|
20.50
|
20.50
|
20.54
|
6.59
|
548,200
|
|
|
11/10/2016
|
+0.30 / +1.47%
|
20.60
|
20.70
|
20.50
|
20.65
|
20.63
|
6.64
|
1,558,190
|
|
|
11/9/2016
|
-0.30 / -1.45%
|
20.55
|
20.75
|
19.50
|
20.35
|
20.11
|
6.54
|
2,286,680
|
|
|
11/8/2016
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.65
|
20.75
|
6.64
|
512,140
|
|
|
11/7/2016
|
+0.45 / +2.23%
|
20.30
|
20.70
|
20.25
|
20.65
|
20.52
|
6.64
|
779,200
|
|
|
11/4/2016
|
-0.25 / -1.22%
|
20.45
|
20.55
|
20.20
|
20.20
|
20.33
|
6.50
|
696,310
|
|
|
11/3/2016
|
-0.35 / -1.68%
|
20.80
|
20.80
|
20.30
|
20.45
|
20.45
|
6.58
|
1,421,660
|
|
|
11/2/2016
|
-0.05 / -0.24%
|
20.85
|
20.95
|
20.80
|
20.80
|
20.82
|
6.69
|
810,120
|
|
|
11/1/2016
|
-0.20 / -0.95%
|
21.00
|
21.10
|
20.85
|
20.85
|
20.95
|
6.71
|
646,110
|
|
|
10/31/2016
|
+0.25 / +1.20%
|
20.90
|
21.20
|
20.90
|
21.05
|
21.04
|
6.77
|
1,425,890
|
|
|
10/28/2016
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.80
|
20.80
|
20.84
|
6.69
|
1,275,060
|
|
|
10/27/2016
|
0.00 / 0.00%
|
20.85
|
20.95
|
20.75
|
20.80
|
20.84
|
6.69
|
990,620
|
|
|
10/26/2016
|
-0.35 / -1.65%
|
21.05
|
21.20
|
20.75
|
20.80
|
20.89
|
6.69
|
1,601,930
|
|
|
10/25/2016
|
+0.05 / +0.24%
|
21.10
|
21.40
|
20.95
|
21.15
|
21.11
|
6.80
|
2,115,390
|
|
|
10/24/2016
|
-0.45 / -2.09%
|
21.55
|
21.55
|
21.10
|
21.10
|
21.35
|
6.79
|
891,270
|
|
|
10/21/2016
|
+0.30 / +1.41%
|
21.80
|
21.95
|
21.30
|
21.55
|
21.72
|
6.93
|
2,914,690
|
|
|
10/20/2016
|
0.00 / 0.00%
|
21.30
|
21.45
|
21.20
|
21.25
|
21.36
|
6.83
|
1,084,380
|
|
|
10/19/2016
|
+0.15 / +0.71%
|
21.10
|
21.35
|
21.10
|
21.25
|
21.21
|
6.83
|
1,865,000
|
|
|
10/18/2016
|
-0.10 / -0.47%
|
21.20
|
21.20
|
20.95
|
21.10
|
21.07
|
6.79
|
957,160
|
|
|
10/17/2016
|
-0.05 / -0.24%
|
21.30
|
21.30
|
21.10
|
21.20
|
21.19
|
6.82
|
906,920
|
|
|
10/14/2016
|
-0.05 / -0.23%
|
21.25
|
21.50
|
21.25
|
21.25
|
21.39
|
6.83
|
881,320
|
|
|
10/13/2016
|
+0.15 / +0.71%
|
21.05
|
21.30
|
20.90
|
21.30
|
21.06
|
6.85
|
1,438,930
|
|
|
10/12/2016
|
-0.20 / -0.94%
|
21.40
|
21.45
|
21.15
|
21.15
|
21.25
|
6.80
|
693,230
|
|
|
10/11/2016
|
-0.95 / -4.26%
|
21.60
|
21.60
|
21.10
|
21.35
|
21.35
|
6.87
|
1,443,680
|
|
|
10/10/2016
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.10
|
22.30
|
22.35
|
6.85
|
1,728,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|