|
|
Closing price on 2/24/2014
|
|
| Open |
25.20 |
| High |
26.40 |
| Low |
24.90 |
| Volume |
5,020,490 |
| Split-adjusted Price |
6.08 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2014
|
+1.20 / +4.76%
|
25.20
|
26.40
|
24.90
|
26.40
|
26.40
|
6.08
|
5,020,490
|
|
|
2/21/2014
|
+0.70 / +2.86%
|
24.50
|
25.50
|
24.00
|
25.20
|
25.20
|
5.81
|
7,436,130
|
|
|
2/20/2014
|
-1.20 / -4.67%
|
25.70
|
25.80
|
24.00
|
24.50
|
24.50
|
5.65
|
9,303,400
|
|
|
2/19/2014
|
+0.80 / +3.21%
|
25.50
|
25.90
|
25.00
|
25.70
|
25.70
|
5.92
|
4,899,640
|
|
|
2/18/2014
|
+0.50 / +2.05%
|
24.30
|
25.00
|
24.30
|
24.90
|
24.90
|
5.74
|
4,583,560
|
|
|
2/17/2014
|
-0.20 / -0.81%
|
24.30
|
24.90
|
24.20
|
24.40
|
24.40
|
5.62
|
3,826,500
|
|
|
2/14/2014
|
+0.20 / +0.82%
|
24.50
|
24.80
|
24.10
|
24.60
|
24.60
|
5.67
|
3,855,950
|
|
|
2/13/2014
|
0.00 / 0.00%
|
24.60
|
24.70
|
23.70
|
24.40
|
24.40
|
5.62
|
4,636,700
|
|
|
2/12/2014
|
+1.00 / +4.27%
|
24.00
|
24.40
|
23.50
|
24.40
|
24.40
|
5.62
|
5,076,290
|
|
|
2/11/2014
|
-0.40 / -1.68%
|
24.30
|
24.80
|
23.30
|
23.40
|
23.40
|
5.39
|
5,380,350
|
|
|
2/10/2014
|
+1.00 / +4.39%
|
22.90
|
23.80
|
22.90
|
23.80
|
23.80
|
5.49
|
4,356,130
|
|
|
2/7/2014
|
-0.70 / -2.98%
|
23.50
|
23.70
|
22.60
|
22.80
|
22.80
|
5.25
|
5,643,860
|
|
|
2/6/2014
|
+0.50 / +2.17%
|
22.70
|
23.80
|
22.70
|
23.50
|
23.50
|
5.42
|
3,081,790
|
|
|
1/27/2014
|
+1.00 / +4.55%
|
21.90
|
23.00
|
21.70
|
23.00
|
23.00
|
5.30
|
4,409,640
|
|
|
1/24/2014
|
+1.00 / +4.76%
|
21.20
|
22.10
|
21.10
|
22.00
|
22.00
|
5.07
|
4,692,980
|
|
|
1/23/2014
|
+0.10 / +0.48%
|
20.80
|
21.40
|
20.70
|
21.00
|
21.00
|
4.84
|
3,437,950
|
|
|
1/22/2014
|
-0.30 / -1.42%
|
21.50
|
21.50
|
20.70
|
20.90
|
20.90
|
4.82
|
4,398,240
|
|
|
1/21/2014
|
+0.90 / +4.43%
|
20.40
|
21.20
|
20.10
|
21.20
|
21.20
|
4.89
|
5,046,660
|
|
|
1/20/2014
|
0.00 / 0.00%
|
20.50
|
20.90
|
20.20
|
20.30
|
20.30
|
4.68
|
4,642,620
|
|
|
1/17/2014
|
-0.50 / -2.40%
|
21.00
|
21.50
|
20.30
|
20.30
|
20.30
|
4.68
|
5,754,060
|
|
|
1/16/2014
|
+0.30 / +1.46%
|
20.50
|
20.80
|
20.20
|
20.80
|
20.80
|
4.79
|
4,224,870
|
|
|
1/15/2014
|
+1.00 / +5.13%
|
19.70
|
20.80
|
19.60
|
20.50
|
20.50
|
4.72
|
7,245,910
|
|
|
1/14/2014
|
+0.20 / +1.04%
|
19.40
|
19.70
|
19.30
|
19.50
|
19.50
|
4.49
|
5,165,450
|
|
|
1/13/2014
|
+0.20 / +1.05%
|
19.20
|
19.70
|
19.20
|
19.30
|
19.30
|
4.45
|
4,751,200
|
|
|
1/10/2014
|
-0.40 / -2.05%
|
19.50
|
19.70
|
19.10
|
19.10
|
19.10
|
4.40
|
3,629,440
|
|
|
1/9/2014
|
+0.50 / +2.63%
|
19.20
|
19.60
|
19.10
|
19.50
|
19.50
|
4.49
|
3,670,560
|
|
|
1/8/2014
|
+1.00 / +5.56%
|
18.10
|
19.00
|
18.00
|
19.00
|
19.00
|
4.38
|
6,898,640
|
|
|
1/7/2014
|
-0.30 / -1.64%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.00
|
4.15
|
2,109,790
|
|
|
1/6/2014
|
+0.30 / +1.67%
|
18.00
|
18.40
|
17.90
|
18.30
|
18.30
|
4.22
|
2,614,670
|
|
|
1/3/2014
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
18.00
|
4.15
|
963,110
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|