|
|
Closing price on 11/24/2009
|
|
| Open |
86.00 |
| High |
86.00 |
| Low |
83.50 |
| Volume |
2,208,210 |
| Split-adjusted Price |
7.91 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2009
|
-1.50 / -1.75%
|
86.00
|
86.00
|
83.50
|
84.00
|
84.00
|
7.91
|
2,208,210
|
|
|
11/23/2009
|
-3.00 / -3.39%
|
88.00
|
89.00
|
85.00
|
85.50
|
85.50
|
8.05
|
2,229,510
|
|
|
11/20/2009
|
-1.00 / -1.12%
|
89.50
|
92.00
|
88.50
|
88.50
|
88.50
|
8.34
|
2,731,850
|
|
|
11/19/2009
|
+4.00 / +4.68%
|
86.00
|
89.50
|
85.50
|
89.50
|
89.50
|
8.43
|
4,239,010
|
|
|
11/18/2009
|
+0.50 / +0.59%
|
85.00
|
85.50
|
84.00
|
85.50
|
85.50
|
8.05
|
1,421,060
|
|
|
11/17/2009
|
+0.50 / +0.59%
|
85.00
|
85.50
|
83.50
|
85.00
|
85.00
|
8.01
|
1,461,180
|
|
|
11/16/2009
|
-1.50 / -1.74%
|
86.00
|
87.00
|
84.50
|
84.50
|
84.50
|
7.96
|
1,538,910
|
|
|
11/13/2009
|
+0.50 / +0.58%
|
83.50
|
86.50
|
83.50
|
86.00
|
86.00
|
8.10
|
2,128,880
|
|
|
11/12/2009
|
+1.00 / +1.18%
|
85.00
|
87.00
|
84.00
|
85.50
|
85.50
|
8.05
|
1,998,550
|
|
|
11/11/2009
|
+2.00 / +2.42%
|
83.00
|
84.50
|
81.50
|
84.50
|
84.50
|
7.96
|
2,599,030
|
|
|
11/10/2009
|
-2.00 / -2.37%
|
85.00
|
85.50
|
80.50
|
82.50
|
82.50
|
7.77
|
3,004,830
|
|
|
11/9/2009
|
-4.00 / -4.52%
|
86.50
|
87.50
|
84.50
|
84.50
|
84.50
|
7.96
|
2,237,430
|
|
|
11/6/2009
|
-1.00 / -1.12%
|
92.00
|
92.50
|
88.50
|
88.50
|
88.50
|
8.34
|
2,546,170
|
|
|
11/5/2009
|
+3.00 / +3.47%
|
87.00
|
90.00
|
86.50
|
89.50
|
89.50
|
8.43
|
2,538,160
|
|
|
11/4/2009
|
-0.50 / -0.57%
|
88.00
|
89.00
|
85.00
|
86.50
|
86.50
|
8.15
|
2,750,350
|
|
|
11/3/2009
|
-4.50 / -4.92%
|
88.50
|
89.50
|
87.00
|
87.00
|
87.00
|
8.19
|
5,374,080
|
|
|
11/2/2009
|
-4.50 / -4.69%
|
92.00
|
92.50
|
91.50
|
91.50
|
91.50
|
8.62
|
1,983,330
|
|
|
10/30/2009
|
+2.00 / +2.13%
|
98.00
|
98.00
|
95.00
|
96.00
|
96.00
|
9.04
|
3,067,290
|
|
|
10/29/2009
|
-4.00 / -4.08%
|
95.00
|
95.50
|
93.50
|
94.00
|
94.00
|
8.85
|
4,413,300
|
|
|
10/28/2009
|
0.00 / 0.00%
|
99.00
|
100.00
|
97.00
|
98.00
|
98.00
|
9.23
|
3,509,980
|
|
|
10/27/2009
|
-2.00 / -2.00%
|
98.00
|
99.50
|
95.50
|
98.00
|
98.00
|
9.23
|
4,109,020
|
|
|
10/26/2009
|
-2.00 / -1.96%
|
105.00
|
107.00
|
99.50
|
100.00
|
100.00
|
9.42
|
4,410,480
|
|
|
10/23/2009
|
-5.00 / -4.67%
|
108.00
|
110.00
|
102.00
|
102.00
|
102.00
|
9.61
|
6,224,240
|
|
|
10/22/2009
|
+5.00 / +4.90%
|
107.00
|
107.00
|
105.00
|
107.00
|
107.00
|
10.08
|
5,979,170
|
|
|
10/21/2009
|
+4.50 / +4.62%
|
102.00
|
102.00
|
102.00
|
102.00
|
102.00
|
9.61
|
898,690
|
|
|
10/20/2009
|
+4.50 / +4.84%
|
96.50
|
97.50
|
94.50
|
97.50
|
97.50
|
9.18
|
4,800,960
|
|
|
10/19/2009
|
+2.50 / +2.76%
|
91.00
|
94.50
|
90.50
|
93.00
|
93.00
|
8.76
|
6,242,660
|
|
|
10/16/2009
|
+4.00 / +4.62%
|
87.50
|
90.50
|
86.00
|
90.50
|
90.50
|
8.52
|
8,153,710
|
|
|
10/15/2009
|
+4.00 / +4.85%
|
86.50
|
86.50
|
84.00
|
86.50
|
86.50
|
8.15
|
6,087,730
|
|
|
10/14/2009
|
+2.50 / +3.13%
|
80.00
|
82.50
|
79.50
|
82.50
|
82.50
|
7.77
|
3,333,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|