|
|
Closing price on 2/5/2016
|
|
| Open |
20.60 |
| High |
21.30 |
| Low |
20.50 |
| Volume |
4,126,490 |
| Split-adjusted Price |
6.62 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
+0.40 / +1.94%
|
20.60
|
21.30
|
20.50
|
21.00
|
20.98
|
6.62
|
4,126,490
|
|
|
2/4/2016
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.40
|
20.60
|
20.53
|
6.49
|
1,418,510
|
|
|
2/3/2016
|
+0.10 / +0.49%
|
20.10
|
20.50
|
20.00
|
20.40
|
20.25
|
6.43
|
1,113,320
|
|
|
2/2/2016
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.27
|
6.39
|
1,218,740
|
|
|
2/1/2016
|
-0.20 / -0.98%
|
20.60
|
20.70
|
20.30
|
20.30
|
20.43
|
6.39
|
1,562,130
|
|
|
1/29/2016
|
+0.20 / +0.99%
|
20.30
|
20.60
|
20.20
|
20.50
|
20.40
|
6.46
|
1,215,980
|
|
|
1/28/2016
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.41
|
6.39
|
1,534,940
|
|
|
1/27/2016
|
+0.20 / +0.99%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.64
|
6.46
|
1,387,190
|
|
|
1/26/2016
|
-0.60 / -2.87%
|
20.30
|
20.70
|
20.10
|
20.30
|
20.39
|
6.39
|
1,832,860
|
|
|
1/25/2016
|
+1.30 / +6.63%
|
20.00
|
20.90
|
19.90
|
20.90
|
20.63
|
6.58
|
4,101,660
|
|
|
1/22/2016
|
+0.60 / +3.16%
|
19.40
|
19.60
|
19.00
|
19.60
|
19.35
|
6.17
|
2,494,970
|
|
|
1/21/2016
|
-0.20 / -1.04%
|
19.20
|
19.40
|
18.90
|
19.00
|
19.15
|
5.99
|
2,249,060
|
|
|
1/20/2016
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.10
|
19.20
|
19.26
|
6.05
|
1,839,520
|
|
|
1/19/2016
|
+0.20 / +1.05%
|
19.10
|
19.50
|
19.10
|
19.30
|
19.29
|
6.08
|
2,315,540
|
|
|
1/18/2016
|
-0.70 / -3.54%
|
19.10
|
19.50
|
18.60
|
19.10
|
18.99
|
6.02
|
4,832,670
|
|
|
1/15/2016
|
-0.40 / -1.98%
|
20.20
|
20.30
|
19.80
|
19.80
|
19.96
|
6.24
|
2,085,960
|
|
|
1/14/2016
|
-0.50 / -2.42%
|
20.40
|
20.50
|
19.80
|
20.20
|
20.07
|
6.36
|
3,267,060
|
|
|
1/13/2016
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.40
|
20.70
|
20.90
|
6.52
|
1,721,020
|
|
|
1/12/2016
|
+0.80 / +4.02%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.25
|
6.52
|
2,131,760
|
|
|
1/11/2016
|
+0.10 / +0.51%
|
20.00
|
20.30
|
19.80
|
19.90
|
19.97
|
6.27
|
2,644,860
|
|
|
1/8/2016
|
-0.50 / -2.46%
|
20.20
|
20.20
|
19.70
|
19.80
|
19.94
|
6.24
|
2,369,240
|
|
|
1/7/2016
|
-0.60 / -2.87%
|
20.90
|
20.90
|
20.10
|
20.30
|
20.44
|
6.39
|
2,847,940
|
|
|
1/6/2016
|
0.00 / 0.00%
|
21.20
|
21.30
|
20.70
|
20.90
|
21.00
|
6.58
|
1,278,950
|
|
|
1/5/2016
|
-0.80 / -3.69%
|
21.30
|
21.70
|
20.90
|
20.90
|
21.22
|
6.58
|
2,280,930
|
|
|
1/4/2016
|
-0.50 / -2.25%
|
22.20
|
22.30
|
21.70
|
21.70
|
21.95
|
6.84
|
832,410
|
|
|
12/31/2015
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.10
|
22.20
|
22.22
|
6.99
|
803,870
|
|
|
12/30/2015
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.30
|
22.40
|
22.45
|
7.06
|
1,063,370
|
|
|
12/29/2015
|
+0.30 / +1.36%
|
22.10
|
22.40
|
21.80
|
22.30
|
22.06
|
7.02
|
802,650
|
|
|
12/28/2015
|
-0.20 / -0.90%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.07
|
6.93
|
1,083,690
|
|
|
12/25/2015
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.00
|
22.20
|
22.19
|
6.99
|
1,014,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|