|
|
Closing price on 12/21/2011
|
|
| Open |
14.90 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
414,290 |
| Split-adjusted Price |
3.02 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2011
|
+0.10 / +0.68%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.80
|
3.02
|
414,290
|
|
|
12/20/2011
|
-0.40 / -2.65%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.70
|
3.00
|
889,500
|
|
|
12/19/2011
|
-0.20 / -1.31%
|
15.20
|
15.30
|
15.00
|
15.10
|
15.10
|
3.08
|
710,430
|
|
|
12/16/2011
|
+0.30 / +2.00%
|
15.30
|
15.50
|
15.00
|
15.30
|
15.30
|
3.12
|
11,618,110
|
|
|
12/15/2011
|
-0.40 / -2.60%
|
15.20
|
15.30
|
14.70
|
15.00
|
15.00
|
3.06
|
1,606,290
|
|
|
12/14/2011
|
-0.50 / -3.14%
|
16.00
|
16.00
|
15.40
|
15.40
|
15.40
|
3.14
|
1,128,340
|
|
|
12/13/2011
|
-0.20 / -1.24%
|
16.00
|
16.20
|
15.90
|
15.90
|
15.90
|
3.24
|
614,770
|
|
|
12/12/2011
|
-0.20 / -1.23%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
3.28
|
858,660
|
|
|
12/9/2011
|
-0.30 / -1.81%
|
16.50
|
16.60
|
16.20
|
16.30
|
16.30
|
3.32
|
962,350
|
|
|
12/8/2011
|
-0.40 / -2.35%
|
17.00
|
17.10
|
16.60
|
16.60
|
16.60
|
3.39
|
696,040
|
|
|
12/7/2011
|
-0.20 / -1.16%
|
17.20
|
17.30
|
16.90
|
17.00
|
17.00
|
3.47
|
691,510
|
|
|
12/6/2011
|
-0.10 / -0.58%
|
17.40
|
17.80
|
17.20
|
17.20
|
17.20
|
3.51
|
1,378,180
|
|
|
12/5/2011
|
+0.80 / +4.85%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.30
|
3.53
|
1,969,830
|
|
|
12/2/2011
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
3.36
|
626,430
|
|
|
12/1/2011
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.20
|
3.30
|
489,910
|
|
|
11/30/2011
|
-0.20 / -1.23%
|
16.40
|
16.40
|
16.10
|
16.10
|
16.10
|
3.28
|
461,700
|
|
|
11/29/2011
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
3.32
|
291,010
|
|
|
11/28/2011
|
+0.20 / +1.23%
|
16.50
|
16.90
|
16.40
|
16.40
|
16.40
|
3.34
|
1,128,970
|
|
|
11/25/2011
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
3.30
|
289,030
|
|
|
11/24/2011
|
-0.30 / -1.82%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.20
|
3.30
|
400,780
|
|
|
11/23/2011
|
+0.10 / +0.61%
|
16.70
|
16.80
|
16.30
|
16.50
|
16.50
|
3.36
|
805,480
|
|
|
11/22/2011
|
+0.30 / +1.86%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.40
|
3.34
|
688,300
|
|
|
11/21/2011
|
-0.20 / -1.23%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.10
|
3.28
|
315,930
|
|
|
11/18/2011
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.30
|
3.32
|
571,810
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|