|
|
Closing price on 12/18/2012
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
1,655,740 |
| Split-adjusted Price |
3.26 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2012
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.80
|
15.00
|
15.00
|
3.26
|
1,655,740
|
|
|
12/17/2012
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.10
|
3.29
|
1,534,880
|
|
|
12/14/2012
|
+0.10 / +0.67%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
3.26
|
1,373,800
|
|
|
12/13/2012
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.80
|
14.90
|
14.90
|
3.24
|
1,442,590
|
|
|
12/12/2012
|
+0.60 / +4.14%
|
14.60
|
15.20
|
14.50
|
15.10
|
15.10
|
3.29
|
1,900,650
|
|
|
12/11/2012
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.50
|
3.16
|
826,850
|
|
|
12/10/2012
|
+0.40 / +2.80%
|
14.40
|
14.90
|
14.30
|
14.70
|
14.70
|
3.20
|
1,744,830
|
|
|
12/7/2012
|
-0.20 / -1.38%
|
14.50
|
14.60
|
14.30
|
14.30
|
14.30
|
3.11
|
983,870
|
|
|
12/6/2012
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.50
|
3.16
|
576,430
|
|
|
12/5/2012
|
+0.20 / +1.39%
|
14.50
|
14.80
|
14.40
|
14.60
|
14.60
|
3.18
|
1,298,700
|
|
|
12/4/2012
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.40
|
3.13
|
944,410
|
|
|
12/3/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
3.09
|
514,910
|
|
|
11/30/2012
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.20
|
14.20
|
14.20
|
3.09
|
539,560
|
|
|
11/29/2012
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
3.11
|
802,470
|
|
|
11/28/2012
|
-0.10 / -0.70%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.10
|
3.07
|
1,846,240
|
|
|
11/27/2012
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.10
|
14.20
|
14.20
|
3.09
|
571,990
|
|
|
11/26/2012
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.30
|
3.11
|
879,220
|
|
|
11/23/2012
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.70
|
14.70
|
14.70
|
3.20
|
623,970
|
|
|
11/22/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
14.90
|
14.90
|
3.24
|
292,320
|
|
|
11/21/2012
|
-1.00 / -6.29%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
3.24
|
1,128,160
|
|
|
11/20/2012
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.70
|
15.90
|
15.90
|
3.24
|
1,127,830
|
|
|
11/19/2012
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
3.20
|
622,360
|
|
|
11/16/2012
|
+0.10 / +0.64%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.80
|
3.22
|
515,680
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|