|
|
Closing price on 2/6/2014
|
|
| Open |
22.70 |
| High |
23.80 |
| Low |
22.70 |
| Volume |
3,081,790 |
| Split-adjusted Price |
5.42 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/2/2014
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.90
|
18.00
|
18.00
|
4.15
|
2,523,710
|
|
|
12/31/2013
|
+0.70 / +4.05%
|
17.40
|
18.20
|
17.30
|
18.00
|
18.00
|
4.15
|
2,550,970
|
|
|
12/30/2013
|
-0.40 / -2.26%
|
17.60
|
17.60
|
17.30
|
17.30
|
17.30
|
3.99
|
1,333,260
|
|
|
12/27/2013
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
4.08
|
688,120
|
|
|
12/26/2013
|
+0.10 / +0.57%
|
17.70
|
17.90
|
17.60
|
17.70
|
17.70
|
4.08
|
900,450
|
|
|
12/25/2013
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
4.06
|
494,150
|
|
|
12/24/2013
|
-0.30 / -1.68%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
4.06
|
797,290
|
|
|
12/23/2013
|
+0.20 / +1.13%
|
17.80
|
17.90
|
17.70
|
17.90
|
17.90
|
4.13
|
862,540
|
|
|
12/20/2013
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
4.08
|
736,000
|
|
|
12/19/2013
|
+0.20 / +1.14%
|
17.70
|
18.00
|
17.70
|
17.80
|
17.80
|
4.10
|
1,574,080
|
|
|
12/18/2013
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.50
|
17.60
|
17.60
|
4.06
|
679,370
|
|
|
12/17/2013
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
4.08
|
747,030
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|