|
Closing price on 12/6/2010
|
|
| Open |
29.20 |
| High |
29.20 |
| Low |
28.80 |
| Volume |
7,155,230 |
| Split-adjusted Price |
5.64 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2010
|
+1.30 / +4.66%
|
29.20
|
29.20
|
28.80
|
29.20
|
29.20
|
5.64
|
7,155,230
|
|
|
12/3/2010
|
+1.30 / +4.89%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
5.39
|
1,467,970
|
|
|
12/2/2010
|
+1.20 / +4.72%
|
25.70
|
26.60
|
25.60
|
26.60
|
26.60
|
5.14
|
4,262,590
|
|
|
12/1/2010
|
+0.70 / +2.83%
|
24.90
|
25.80
|
24.40
|
25.40
|
25.40
|
4.91
|
3,318,670
|
|
|
11/30/2010
|
+1.10 / +4.66%
|
24.60
|
24.70
|
24.50
|
24.70
|
24.70
|
4.77
|
4,017,280
|
|
|
11/29/2010
|
+1.10 / +4.89%
|
22.60
|
23.60
|
22.30
|
23.60
|
23.60
|
4.56
|
1,483,170
|
|
|
11/26/2010
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.30
|
22.50
|
22.50
|
4.35
|
1,113,070
|
|
|
11/25/2010
|
+0.50 / +2.27%
|
22.20
|
22.90
|
22.20
|
22.50
|
22.50
|
4.35
|
1,285,250
|
|
|
11/24/2010
|
-0.20 / -0.90%
|
22.00
|
22.40
|
21.80
|
22.00
|
22.00
|
4.25
|
816,190
|
|
|
11/23/2010
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.90
|
22.20
|
22.20
|
4.29
|
842,970
|
|
|
11/22/2010
|
-0.40 / -1.80%
|
21.90
|
22.00
|
21.60
|
21.80
|
21.80
|
4.21
|
952,840
|
|
|
11/19/2010
|
-0.40 / -1.77%
|
22.80
|
22.90
|
22.20
|
22.20
|
22.20
|
4.29
|
884,830
|
|
|
11/18/2010
|
+0.50 / +2.26%
|
22.50
|
23.00
|
22.40
|
22.60
|
22.60
|
4.37
|
1,258,500
|
|
|
11/17/2010
|
0.00 / 0.00%
|
22.10
|
22.60
|
22.00
|
22.10
|
22.10
|
4.27
|
1,308,090
|
|
|
11/16/2010
|
-0.70 / -3.07%
|
23.00
|
23.00
|
22.00
|
22.10
|
22.10
|
4.27
|
1,571,940
|
|
|
11/15/2010
|
-0.70 / -2.98%
|
23.50
|
23.80
|
22.80
|
22.80
|
22.80
|
4.41
|
1,415,140
|
|
|
11/12/2010
|
-0.40 / -1.67%
|
23.20
|
23.70
|
22.80
|
23.50
|
23.50
|
4.54
|
2,492,820
|
|
|
11/11/2010
|
-0.20 / -0.83%
|
24.20
|
24.30
|
23.90
|
23.90
|
23.90
|
4.62
|
1,018,770
|
|
|
11/10/2010
|
-0.20 / -0.82%
|
24.30
|
24.40
|
24.00
|
24.10
|
24.10
|
4.66
|
1,259,580
|
|
|
11/9/2010
|
-0.70 / -2.80%
|
24.80
|
24.90
|
24.30
|
24.30
|
24.30
|
4.70
|
1,154,550
|
|
|
11/8/2010
|
+0.30 / +1.21%
|
24.70
|
25.60
|
24.70
|
25.00
|
25.00
|
4.83
|
2,913,770
|
|
|
11/5/2010
|
+0.90 / +3.78%
|
24.50
|
24.90
|
24.00
|
24.70
|
24.70
|
4.77
|
1,907,380
|
|
|
11/4/2010
|
+0.30 / +1.28%
|
23.50
|
24.10
|
23.50
|
23.80
|
23.80
|
4.60
|
483,540
|
|
|
11/3/2010
|
-0.50 / -2.08%
|
24.00
|
24.10
|
23.50
|
23.50
|
23.50
|
4.54
|
807,000
|
|
|
11/2/2010
|
-0.50 / -2.04%
|
24.30
|
24.50
|
23.90
|
24.00
|
24.00
|
4.64
|
1,489,260
|
|
|
11/1/2010
|
-0.20 / -0.81%
|
24.70
|
24.80
|
24.50
|
24.50
|
24.50
|
4.74
|
511,030
|
|
|
10/29/2010
|
+0.10 / +0.41%
|
24.60
|
25.00
|
24.60
|
24.70
|
24.70
|
4.77
|
708,690
|
|
|
10/28/2010
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.60
|
24.60
|
24.60
|
4.76
|
438,510
|
|
|
10/27/2010
|
-0.50 / -1.98%
|
25.20
|
25.30
|
24.70
|
24.70
|
24.70
|
4.77
|
814,820
|
|
|
10/26/2010
|
+0.90 / +3.70%
|
24.50
|
25.50
|
24.50
|
25.20
|
25.20
|
4.87
|
1,539,600
|
|
|
|