|
|
Closing price on 2/17/2009
|
|
| Open |
26.00 |
| High |
26.20 |
| Low |
25.40 |
| Volume |
494,960 |
| Split-adjusted Price |
2.36 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2009
|
-0.80 / -3.02%
|
26.00
|
26.20
|
25.40
|
25.70
|
25.70
|
2.36
|
494,960
|
|
|
2/16/2009
|
-0.20 / -0.75%
|
26.70
|
26.80
|
26.50
|
26.50
|
26.50
|
2.43
|
173,570
|
|
|
2/13/2009
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.60
|
26.70
|
26.70
|
2.45
|
178,110
|
|
|
2/12/2009
|
0.00 / 0.00%
|
26.70
|
27.30
|
26.50
|
26.70
|
26.70
|
2.45
|
289,970
|
|
|
2/11/2009
|
-0.80 / -2.91%
|
26.50
|
26.90
|
26.50
|
26.70
|
26.70
|
2.45
|
295,730
|
|
|
2/10/2009
|
-0.80 / -2.83%
|
27.20
|
27.70
|
27.20
|
27.50
|
27.50
|
2.53
|
240,420
|
|
|
2/9/2009
|
+0.70 / +2.54%
|
27.80
|
28.50
|
27.60
|
28.30
|
28.30
|
2.60
|
379,670
|
|
|
2/6/2009
|
+1.30 / +4.94%
|
26.50
|
27.60
|
26.10
|
27.60
|
27.60
|
2.54
|
344,450
|
|
|
2/5/2009
|
-1.20 / -4.36%
|
27.50
|
27.50
|
26.20
|
26.30
|
26.30
|
2.42
|
501,280
|
|
|
2/4/2009
|
+0.20 / +0.73%
|
27.30
|
28.00
|
27.20
|
27.50
|
27.50
|
2.53
|
325,050
|
|
|
2/3/2009
|
-1.40 / -4.88%
|
28.00
|
28.00
|
27.30
|
27.30
|
27.30
|
2.51
|
584,050
|
|
|
2/2/2009
|
-0.70 / -2.38%
|
29.50
|
29.50
|
28.20
|
28.70
|
28.70
|
2.64
|
303,630
|
|
|
1/23/2009
|
+0.10 / +0.34%
|
29.20
|
29.40
|
29.10
|
29.40
|
29.40
|
2.70
|
244,400
|
|
|
1/22/2009
|
+0.30 / +1.03%
|
29.10
|
29.40
|
29.00
|
29.30
|
29.30
|
2.69
|
151,140
|
|
|
1/21/2009
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.70
|
29.00
|
29.00
|
2.66
|
315,440
|
|
|
1/20/2009
|
-0.40 / -1.36%
|
29.40
|
29.40
|
28.90
|
29.10
|
29.10
|
2.67
|
266,930
|
|
|
1/19/2009
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.20
|
29.50
|
29.50
|
2.71
|
247,380
|
|
|
1/16/2009
|
0.00 / 0.00%
|
29.50
|
29.90
|
29.30
|
29.50
|
29.50
|
2.71
|
377,090
|
|
|
1/15/2009
|
-0.10 / -0.34%
|
29.10
|
29.60
|
29.10
|
29.50
|
29.50
|
2.71
|
195,550
|
|
|
1/14/2009
|
+0.40 / +1.37%
|
29.50
|
30.20
|
29.10
|
29.60
|
29.60
|
2.72
|
463,570
|
|
|
1/13/2009
|
-1.10 / -3.63%
|
29.70
|
30.00
|
29.10
|
29.20
|
29.20
|
2.68
|
605,330
|
|
|
1/12/2009
|
-0.40 / -1.30%
|
30.50
|
30.70
|
30.00
|
30.30
|
30.30
|
2.78
|
442,200
|
|
|
1/9/2009
|
-0.70 / -2.23%
|
31.30
|
31.40
|
30.20
|
30.70
|
30.70
|
2.82
|
553,330
|
|
|
1/8/2009
|
-1.60 / -4.85%
|
32.00
|
33.00
|
31.40
|
31.40
|
31.40
|
2.88
|
1,037,170
|
|
|
1/7/2009
|
+1.50 / +4.76%
|
32.80
|
33.00
|
32.50
|
33.00
|
33.00
|
3.03
|
1,271,410
|
|
|
1/6/2009
|
+1.50 / +5.00%
|
30.40
|
31.50
|
30.40
|
31.50
|
31.50
|
2.89
|
1,102,630
|
|
|
1/5/2009
|
+1.00 / +3.45%
|
29.00
|
30.00
|
28.60
|
30.00
|
30.00
|
2.76
|
717,230
|
|
|
1/2/2009
|
+0.20 / +0.69%
|
28.80
|
29.00
|
28.80
|
29.00
|
29.00
|
2.66
|
240,940
|
|
|
12/31/2008
|
-0.50 / -1.71%
|
29.40
|
29.40
|
28.80
|
28.80
|
28.80
|
2.65
|
490,670
|
|
|
12/30/2008
|
+0.40 / +1.38%
|
28.80
|
29.50
|
28.70
|
29.30
|
29.30
|
2.69
|
478,750
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|