|
|
Closing price on 12/7/2015
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
22.90 |
| Volume |
1,965,410 |
| Split-adjusted Price |
7.07 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2015
|
-0.40 / -1.71%
|
23.20
|
23.20
|
22.90
|
23.00
|
23.03
|
7.07
|
1,965,410
|
|
|
12/4/2015
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.24
|
7.19
|
1,516,430
|
|
|
12/3/2015
|
+0.20 / +0.87%
|
22.80
|
23.70
|
22.80
|
23.10
|
23.35
|
7.10
|
3,404,180
|
|
|
12/2/2015
|
+0.10 / +0.44%
|
22.80
|
23.20
|
22.80
|
22.90
|
23.05
|
7.03
|
1,180,980
|
|
|
12/1/2015
|
+0.10 / +0.44%
|
22.90
|
23.10
|
22.70
|
22.80
|
22.88
|
7.00
|
1,031,070
|
|
|
11/30/2015
|
-0.30 / -1.30%
|
22.90
|
23.00
|
22.60
|
22.70
|
22.80
|
6.97
|
1,729,310
|
|
|
11/27/2015
|
-0.30 / -1.29%
|
23.40
|
23.50
|
23.00
|
23.00
|
23.20
|
7.07
|
1,965,650
|
|
|
11/26/2015
|
-0.30 / -1.27%
|
23.50
|
23.70
|
23.30
|
23.30
|
23.47
|
7.16
|
1,184,480
|
|
|
11/25/2015
|
+0.10 / +0.43%
|
23.40
|
23.70
|
23.20
|
23.60
|
23.43
|
7.25
|
1,408,320
|
|
|
11/24/2015
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.30
|
23.50
|
23.56
|
7.22
|
1,398,170
|
|
|
11/23/2015
|
+0.40 / +1.72%
|
23.50
|
24.00
|
23.40
|
23.70
|
23.79
|
7.28
|
2,520,700
|
|
|
11/20/2015
|
+0.10 / +0.43%
|
23.20
|
23.50
|
23.10
|
23.30
|
23.26
|
7.16
|
2,102,380
|
|
|
11/19/2015
|
-0.10 / -0.43%
|
23.20
|
23.40
|
23.10
|
23.20
|
23.23
|
7.13
|
900,300
|
|
|
11/18/2015
|
+0.10 / +0.43%
|
23.20
|
23.40
|
23.20
|
23.30
|
23.30
|
7.16
|
1,014,970
|
|
|
11/17/2015
|
0.00 / 0.00%
|
23.20
|
23.50
|
23.10
|
23.20
|
23.26
|
7.13
|
1,931,720
|
|
|
11/16/2015
|
-0.20 / -0.85%
|
23.30
|
23.60
|
23.20
|
23.20
|
23.36
|
7.13
|
1,369,320
|
|
|
11/13/2015
|
+0.10 / +0.43%
|
23.40
|
23.60
|
23.20
|
23.40
|
23.42
|
7.19
|
1,839,910
|
|
|
11/12/2015
|
+0.10 / +0.43%
|
23.20
|
23.30
|
22.80
|
23.30
|
23.07
|
7.16
|
2,440,250
|
|
|
11/11/2015
|
-0.10 / -0.43%
|
23.20
|
23.60
|
23.20
|
23.20
|
23.29
|
7.13
|
1,412,300
|
|
|
11/10/2015
|
-0.30 / -1.27%
|
23.60
|
23.70
|
23.30
|
23.30
|
23.45
|
7.16
|
1,277,240
|
|
|
11/9/2015
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.60
|
23.60
|
23.65
|
7.25
|
1,172,590
|
|
|
11/6/2015
|
-0.40 / -1.65%
|
24.20
|
24.20
|
23.80
|
23.80
|
23.99
|
7.31
|
1,813,960
|
|
|
11/5/2015
|
+0.20 / +0.83%
|
23.90
|
24.20
|
23.90
|
24.20
|
24.09
|
7.43
|
1,790,900
|
|
|
11/4/2015
|
+0.20 / +0.84%
|
24.00
|
24.30
|
23.90
|
24.00
|
24.07
|
7.37
|
3,023,450
|
|
|
11/3/2015
|
+0.10 / +0.42%
|
23.70
|
23.90
|
23.50
|
23.80
|
23.72
|
7.31
|
1,097,600
|
|
|
11/2/2015
|
-0.30 / -1.25%
|
23.90
|
24.00
|
23.70
|
23.70
|
23.82
|
7.28
|
1,328,850
|
|
|
10/30/2015
|
+0.20 / +0.84%
|
23.90
|
24.00
|
23.70
|
24.00
|
23.88
|
7.37
|
1,981,470
|
|
|
10/29/2015
|
+0.40 / +1.71%
|
23.50
|
24.00
|
23.50
|
23.80
|
23.70
|
7.31
|
3,228,070
|
|
|
10/28/2015
|
-0.20 / -0.85%
|
23.60
|
23.80
|
23.40
|
23.40
|
23.56
|
7.19
|
1,711,340
|
|
|
10/27/2015
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.60
|
23.60
|
23.67
|
7.25
|
1,534,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:30:01 AM
|
|
|
|
|