|
|
Closing price on 2/12/2010
|
|
| Open |
86.00 |
| High |
86.50 |
| Low |
85.50 |
| Volume |
903,460 |
| Split-adjusted Price |
8.20 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2010
|
+1.50 / +1.78%
|
86.00
|
86.50
|
85.50
|
86.00
|
86.00
|
8.20
|
903,460
|
|
|
2/11/2010
|
0.00 / 0.00%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
8.06
|
634,970
|
|
|
2/10/2010
|
+0.50 / +0.60%
|
85.00
|
85.00
|
84.00
|
84.50
|
84.50
|
8.06
|
808,550
|
|
|
2/9/2010
|
-1.00 / -1.18%
|
84.00
|
84.50
|
83.00
|
84.00
|
84.00
|
8.01
|
703,140
|
|
|
2/8/2010
|
+0.50 / +0.59%
|
84.50
|
85.00
|
83.50
|
85.00
|
85.00
|
8.10
|
699,220
|
|
|
2/5/2010
|
-2.50 / -2.87%
|
85.00
|
87.00
|
84.50
|
84.50
|
84.50
|
8.06
|
1,631,350
|
|
|
2/4/2010
|
+3.00 / +3.57%
|
84.00
|
88.00
|
84.00
|
87.00
|
87.00
|
8.30
|
1,533,090
|
|
|
2/3/2010
|
+1.00 / +1.20%
|
83.50
|
84.00
|
83.00
|
84.00
|
84.00
|
8.01
|
866,360
|
|
|
2/2/2010
|
-0.50 / -0.60%
|
84.50
|
84.50
|
83.00
|
83.00
|
83.00
|
7.91
|
829,790
|
|
|
2/1/2010
|
+1.00 / +1.21%
|
83.00
|
83.50
|
82.00
|
83.50
|
83.50
|
7.96
|
613,090
|
|
|
1/29/2010
|
+0.50 / +0.61%
|
82.00
|
83.00
|
80.50
|
82.50
|
82.50
|
7.87
|
1,011,600
|
|
|
1/28/2010
|
-1.50 / -1.80%
|
83.00
|
83.50
|
82.00
|
82.00
|
82.00
|
7.82
|
911,950
|
|
|
1/27/2010
|
-3.00 / -3.47%
|
85.50
|
87.00
|
83.50
|
83.50
|
83.50
|
7.96
|
1,129,600
|
|
|
1/26/2010
|
+4.00 / +4.85%
|
85.00
|
86.50
|
84.50
|
86.50
|
86.50
|
8.25
|
1,644,920
|
|
|
1/25/2010
|
-0.50 / -0.60%
|
83.00
|
83.50
|
82.00
|
82.50
|
82.50
|
7.87
|
1,042,410
|
|
|
1/22/2010
|
+1.00 / +1.22%
|
81.50
|
83.00
|
80.00
|
83.00
|
83.00
|
7.91
|
1,103,440
|
|
|
1/21/2010
|
-2.00 / -2.38%
|
82.50
|
84.50
|
80.50
|
82.00
|
82.00
|
7.82
|
1,999,820
|
|
|
1/20/2010
|
-2.00 / -2.33%
|
87.00
|
87.00
|
83.50
|
84.00
|
84.00
|
8.01
|
1,469,170
|
|
|
1/19/2010
|
+2.00 / +2.38%
|
84.50
|
87.00
|
84.00
|
86.00
|
86.00
|
8.20
|
1,616,640
|
|
|
1/18/2010
|
-4.00 / -4.55%
|
86.50
|
87.00
|
84.00
|
84.00
|
84.00
|
8.01
|
2,603,960
|
|
|
1/15/2010
|
-2.00 / -2.22%
|
88.50
|
90.50
|
87.00
|
88.00
|
88.00
|
8.39
|
1,380,140
|
|
|
1/14/2010
|
0.00 / 0.00%
|
92.50
|
92.50
|
89.50
|
90.00
|
90.00
|
8.58
|
1,631,360
|
|
|
1/13/2010
|
+4.00 / +4.65%
|
86.00
|
90.00
|
82.50
|
90.00
|
90.00
|
8.58
|
2,511,590
|
|
|
1/12/2010
|
-4.50 / -4.97%
|
90.00
|
91.00
|
86.00
|
86.00
|
86.00
|
8.20
|
2,337,510
|
|
|
1/11/2010
|
-0.50 / -0.55%
|
92.00
|
92.00
|
89.50
|
90.50
|
90.50
|
8.63
|
1,781,590
|
|
|
1/8/2010
|
-1.50 / -1.62%
|
95.00
|
95.50
|
91.00
|
91.00
|
91.00
|
8.68
|
3,232,490
|
|
|
1/7/2010
|
-2.50 / -2.63%
|
95.50
|
96.00
|
92.50
|
92.50
|
92.50
|
8.82
|
3,156,860
|
|
|
1/6/2010
|
+2.50 / +2.70%
|
92.50
|
97.00
|
92.50
|
95.00
|
95.00
|
9.06
|
3,619,690
|
|
|
1/5/2010
|
+4.00 / +4.52%
|
92.50
|
92.50
|
92.00
|
92.50
|
92.50
|
8.82
|
1,914,560
|
|
|
1/4/2010
|
+4.00 / +4.73%
|
87.50
|
88.50
|
87.50
|
88.50
|
88.50
|
8.44
|
460,760
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|