|
|
Closing price on 12/24/2009
|
|
| Open |
74.50 |
| High |
78.00 |
| Low |
73.00 |
| Volume |
1,838,190 |
| Split-adjusted Price |
7.35 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2009
|
+3.50 / +4.70%
|
74.50
|
78.00
|
73.00
|
78.00
|
78.00
|
7.35
|
1,838,190
|
|
|
12/23/2009
|
+1.00 / +1.36%
|
73.50
|
75.50
|
73.50
|
74.50
|
74.50
|
7.02
|
1,804,160
|
|
|
12/22/2009
|
0.00 / 0.00%
|
74.00
|
76.00
|
72.50
|
73.50
|
73.50
|
6.92
|
1,992,350
|
|
|
12/21/2009
|
+3.50 / +5.00%
|
73.50
|
73.50
|
72.00
|
73.50
|
73.50
|
6.92
|
1,492,840
|
|
|
12/18/2009
|
+3.00 / +4.48%
|
69.00
|
70.00
|
68.50
|
70.00
|
70.00
|
6.59
|
1,327,100
|
|
|
12/17/2009
|
+0.50 / +0.75%
|
64.00
|
67.00
|
63.50
|
67.00
|
67.00
|
6.31
|
1,431,370
|
|
|
12/16/2009
|
-3.50 / -5.00%
|
69.00
|
69.00
|
66.50
|
66.50
|
66.50
|
6.26
|
1,257,220
|
|
|
12/15/2009
|
-1.50 / -2.10%
|
71.50
|
72.50
|
70.00
|
70.00
|
70.00
|
6.59
|
761,630
|
|
|
12/14/2009
|
+3.00 / +4.38%
|
70.00
|
71.50
|
68.50
|
71.50
|
71.50
|
6.73
|
1,572,610
|
|
|
12/11/2009
|
-3.50 / -4.86%
|
69.50
|
71.00
|
68.50
|
68.50
|
68.50
|
6.45
|
2,176,020
|
|
|
12/10/2009
|
-1.50 / -2.04%
|
75.00
|
75.00
|
72.00
|
72.00
|
72.00
|
6.78
|
1,359,270
|
|
|
12/9/2009
|
-3.00 / -3.92%
|
74.00
|
75.00
|
73.00
|
73.50
|
73.50
|
6.92
|
2,271,080
|
|
|
12/8/2009
|
-2.50 / -3.16%
|
78.50
|
79.00
|
76.00
|
76.50
|
76.50
|
7.21
|
930,840
|
|
|
12/7/2009
|
0.00 / 0.00%
|
79.00
|
79.50
|
78.00
|
79.00
|
79.00
|
7.44
|
835,220
|
|
|
12/4/2009
|
+0.50 / +0.64%
|
79.50
|
79.50
|
78.00
|
79.00
|
79.00
|
7.44
|
944,850
|
|
|
12/3/2009
|
+1.00 / +1.29%
|
78.00
|
78.50
|
75.50
|
78.50
|
78.50
|
7.39
|
1,695,260
|
|
|
12/2/2009
|
-4.00 / -4.91%
|
80.00
|
82.00
|
77.50
|
77.50
|
77.50
|
7.30
|
1,674,320
|
|
|
12/1/2009
|
+3.50 / +4.49%
|
80.00
|
81.50
|
79.50
|
81.50
|
81.50
|
7.68
|
2,120,680
|
|
|
11/30/2009
|
+3.50 / +4.70%
|
76.00
|
78.00
|
74.50
|
78.00
|
78.00
|
7.35
|
1,773,450
|
|
|
11/27/2009
|
-1.50 / -1.97%
|
72.50
|
79.50
|
72.50
|
74.50
|
74.50
|
7.02
|
3,611,050
|
|
|
11/26/2009
|
-4.00 / -5.00%
|
76.00
|
76.50
|
76.00
|
76.00
|
76.00
|
7.16
|
1,349,020
|
|
|
11/25/2009
|
-4.00 / -4.76%
|
82.50
|
83.00
|
80.00
|
80.00
|
80.00
|
7.54
|
3,555,640
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|