|
|
Closing price on 2/5/2013
|
|
| Open |
18.50 |
| High |
18.70 |
| Low |
18.40 |
| Volume |
1,103,820 |
| Split-adjusted Price |
4.05 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2013
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.60
|
4.05
|
1,103,820
|
|
|
2/4/2013
|
+0.10 / +0.54%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.60
|
4.05
|
1,165,800
|
|
|
2/1/2013
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.30
|
18.50
|
18.50
|
4.03
|
1,581,680
|
|
|
1/31/2013
|
-0.40 / -2.11%
|
18.80
|
18.90
|
18.60
|
18.60
|
18.60
|
4.05
|
2,437,540
|
|
|
1/30/2013
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.80
|
19.00
|
19.00
|
4.13
|
2,005,370
|
|
|
1/29/2013
|
+0.10 / +0.53%
|
18.90
|
19.30
|
18.70
|
19.00
|
19.00
|
4.13
|
2,148,400
|
|
|
1/28/2013
|
+0.50 / +2.72%
|
18.60
|
19.40
|
18.50
|
18.90
|
18.90
|
4.11
|
5,194,420
|
|
|
1/25/2013
|
+0.60 / +3.37%
|
18.00
|
18.60
|
17.90
|
18.40
|
18.40
|
4.00
|
3,449,360
|
|
|
1/24/2013
|
+0.50 / +2.89%
|
17.40
|
17.80
|
17.30
|
17.80
|
17.80
|
3.87
|
1,263,620
|
|
|
1/23/2013
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.00
|
17.30
|
17.30
|
3.76
|
1,475,160
|
|
|
1/22/2013
|
-0.60 / -3.37%
|
17.80
|
18.00
|
17.00
|
17.20
|
17.20
|
3.74
|
2,162,460
|
|
|
1/21/2013
|
+0.10 / +0.56%
|
18.20
|
18.30
|
17.70
|
17.80
|
17.80
|
3.87
|
1,661,850
|
|
|
1/18/2013
|
-0.40 / -2.21%
|
18.00
|
18.10
|
17.60
|
17.70
|
17.70
|
3.85
|
2,752,790
|
|
|
1/17/2013
|
-0.50 / -2.69%
|
18.50
|
18.60
|
18.10
|
18.10
|
18.10
|
3.94
|
3,008,500
|
|
|
1/16/2013
|
+0.20 / +1.09%
|
18.70
|
19.00
|
18.40
|
18.60
|
18.60
|
4.05
|
2,094,470
|
|
|
1/15/2013
|
+0.50 / +2.79%
|
18.00
|
18.70
|
17.80
|
18.40
|
18.40
|
4.00
|
3,048,860
|
|
|
1/14/2013
|
-0.20 / -1.10%
|
18.10
|
18.30
|
17.60
|
17.90
|
17.90
|
3.90
|
2,817,430
|
|
|
1/11/2013
|
+0.20 / +1.12%
|
18.40
|
18.40
|
17.80
|
18.10
|
18.10
|
3.94
|
4,005,980
|
|
|
1/10/2013
|
+0.60 / +3.47%
|
17.30
|
17.90
|
17.10
|
17.90
|
17.90
|
3.90
|
4,064,050
|
|
|
1/9/2013
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.20
|
17.30
|
17.30
|
3.76
|
5,797,920
|
|
|
1/8/2013
|
+0.70 / +4.22%
|
16.50
|
17.40
|
16.50
|
17.30
|
17.30
|
3.76
|
4,286,410
|
|
|
1/7/2013
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.60
|
16.60
|
3.61
|
2,352,310
|
|
|
1/4/2013
|
+0.20 / +1.22%
|
16.30
|
16.80
|
16.20
|
16.60
|
16.60
|
3.61
|
2,192,210
|
|
|
1/3/2013
|
-0.40 / -2.38%
|
16.70
|
16.80
|
16.20
|
16.40
|
16.40
|
3.57
|
2,863,760
|
|
|
1/2/2013
|
+0.50 / +3.07%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.80
|
3.66
|
2,474,280
|
|
|
12/28/2012
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.00
|
16.30
|
16.30
|
3.55
|
1,353,560
|
|
|
12/27/2012
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.10
|
16.10
|
16.10
|
3.50
|
2,242,890
|
|
|
12/26/2012
|
+0.40 / +2.55%
|
15.70
|
16.20
|
15.60
|
16.10
|
16.10
|
3.50
|
1,796,520
|
|
|
12/25/2012
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.60
|
15.70
|
15.70
|
3.42
|
1,492,310
|
|
|
12/24/2012
|
+0.50 / +3.27%
|
15.40
|
15.90
|
15.30
|
15.80
|
15.80
|
3.44
|
1,990,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|