|
|
Closing price on 12/19/2013
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
1,574,080 |
| Split-adjusted Price |
4.10 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2013
|
+0.20 / +1.14%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.80
|
4.10
|
1,574,080
|
|
|
12/18/2013
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.60
|
4.06
|
679,370
|
|
|
12/17/2013
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
4.08
|
747,030
|
|
|
12/16/2013
|
-0.10 / -0.56%
|
17.60
|
17.70
|
17.50
|
17.60
|
17.60
|
4.06
|
711,400
|
|
|
12/13/2013
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
4.08
|
737,320
|
|
|
12/12/2013
|
+0.30 / +1.72%
|
17.40
|
17.80
|
17.30
|
17.70
|
17.70
|
4.08
|
1,408,970
|
|
|
12/11/2013
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
4.01
|
2,310,420
|
|
|
12/10/2013
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
4.06
|
1,834,760
|
|
|
12/9/2013
|
-0.30 / -1.66%
|
18.10
|
18.20
|
17.80
|
17.80
|
17.80
|
4.10
|
1,418,690
|
|
|
12/6/2013
|
0.00 / 0.00%
|
18.10
|
18.20
|
17.90
|
18.10
|
18.10
|
4.17
|
1,384,450
|
|
|
12/5/2013
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.80
|
18.10
|
18.10
|
4.17
|
3,762,210
|
|
|
12/4/2013
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.80
|
17.90
|
17.90
|
4.13
|
2,055,690
|
|
|
12/3/2013
|
+0.50 / +2.89%
|
17.40
|
18.10
|
17.40
|
17.80
|
17.80
|
4.10
|
3,483,640
|
|
|
12/2/2013
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.30
|
17.30
|
17.30
|
3.99
|
1,409,600
|
|
|
11/29/2013
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
4.01
|
1,107,280
|
|
|
11/28/2013
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
4.06
|
982,470
|
|
|
11/27/2013
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.60
|
17.70
|
17.70
|
4.08
|
1,953,600
|
|
|
11/26/2013
|
+0.20 / +1.14%
|
17.60
|
17.90
|
17.50
|
17.80
|
17.80
|
4.10
|
1,315,420
|
|
|
11/25/2013
|
+0.20 / +1.15%
|
17.70
|
17.90
|
17.60
|
17.60
|
17.60
|
4.06
|
3,750,980
|
|
|
11/22/2013
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
4.01
|
1,388,420
|
|
|
11/21/2013
|
-0.20 / -1.14%
|
17.70
|
17.90
|
17.30
|
17.30
|
17.30
|
3.99
|
2,595,790
|
|
|
11/20/2013
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.30
|
17.50
|
17.50
|
4.03
|
1,604,000
|
|
|
11/19/2013
|
-0.10 / -0.57%
|
17.60
|
17.70
|
17.50
|
17.50
|
17.50
|
4.03
|
984,920
|
|
|
11/18/2013
|
+0.40 / +2.33%
|
17.30
|
17.80
|
17.20
|
17.60
|
17.60
|
4.06
|
2,966,440
|
|
|
11/15/2013
|
+0.50 / +2.99%
|
16.70
|
17.30
|
16.70
|
17.20
|
17.20
|
3.96
|
3,758,080
|
|
|
11/14/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
3.85
|
453,720
|
|
|
11/13/2013
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.70
|
16.70
|
3.85
|
363,090
|
|
|
11/12/2013
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
3.87
|
1,620,760
|
|
|
11/11/2013
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.80
|
17.00
|
17.00
|
3.92
|
944,360
|
|
|
11/8/2013
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
3.90
|
444,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|