|
|
Closing price on 3/1/2012
|
|
| Open |
17.60 |
| High |
17.80 |
| Low |
17.20 |
| Volume |
1,155,720 |
| Split-adjusted Price |
3.59 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2012
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.20
|
17.60
|
17.60
|
3.59
|
1,155,720
|
|
|
2/29/2012
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.00
|
17.50
|
17.50
|
3.57
|
1,953,800
|
|
|
2/28/2012
|
-0.90 / -4.95%
|
18.20
|
18.30
|
17.30
|
17.30
|
17.30
|
3.53
|
2,321,460
|
|
|
2/27/2012
|
+0.70 / +4.00%
|
17.80
|
18.30
|
17.50
|
18.20
|
18.20
|
3.71
|
2,292,880
|
|
|
2/24/2012
|
-0.50 / -2.78%
|
18.00
|
18.50
|
17.50
|
17.50
|
17.50
|
3.57
|
2,322,950
|
|
|
2/23/2012
|
+0.80 / +4.65%
|
17.30
|
18.00
|
17.20
|
18.00
|
18.00
|
3.67
|
2,978,000
|
|
|
2/22/2012
|
+0.80 / +4.88%
|
16.30
|
17.20
|
16.20
|
17.20
|
17.20
|
3.51
|
2,388,450
|
|
|
2/21/2012
|
+0.10 / +0.61%
|
17.10
|
17.10
|
16.20
|
16.40
|
16.40
|
3.34
|
2,934,550
|
|
|
2/20/2012
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.30
|
3.32
|
2,644,800
|
|
|
2/17/2012
|
+0.50 / +3.31%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.60
|
3.18
|
1,114,220
|
|
|
2/16/2012
|
+0.10 / +0.67%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.10
|
3.08
|
893,180
|
|
|
2/15/2012
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.80
|
15.00
|
15.00
|
3.06
|
965,240
|
|
|
2/14/2012
|
+0.50 / +3.38%
|
14.90
|
15.30
|
14.80
|
15.30
|
15.30
|
3.12
|
865,590
|
|
|
2/13/2012
|
-0.40 / -2.63%
|
15.10
|
15.20
|
14.80
|
14.80
|
14.80
|
3.02
|
1,074,370
|
|
|
2/10/2012
|
-0.70 / -4.40%
|
15.60
|
15.80
|
15.20
|
15.20
|
15.20
|
3.10
|
1,840,290
|
|
|
2/9/2012
|
-0.40 / -2.45%
|
16.00
|
16.50
|
15.80
|
15.90
|
15.90
|
3.24
|
1,306,000
|
|
|
2/8/2012
|
+0.60 / +3.82%
|
15.70
|
16.40
|
15.70
|
16.30
|
16.30
|
3.32
|
2,248,550
|
|
|
2/7/2012
|
+0.20 / +1.29%
|
15.80
|
15.90
|
15.30
|
15.70
|
15.70
|
3.20
|
1,702,960
|
|
|
2/6/2012
|
-0.20 / -1.27%
|
15.70
|
15.80
|
15.20
|
15.50
|
15.50
|
3.16
|
1,155,640
|
|
|
2/3/2012
|
-0.20 / -1.26%
|
16.30
|
16.40
|
15.50
|
15.70
|
15.70
|
3.20
|
2,652,870
|
|
|
2/2/2012
|
+0.70 / +4.61%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.90
|
3.24
|
1,248,460
|
|
|
2/1/2012
|
+0.10 / +0.66%
|
15.10
|
15.40
|
14.80
|
15.20
|
15.20
|
3.10
|
1,210,080
|
|
|
1/31/2012
|
+0.10 / +0.67%
|
15.10
|
15.70
|
15.10
|
15.10
|
15.10
|
3.08
|
1,766,040
|
|
|
1/30/2012
|
+0.70 / +4.90%
|
14.30
|
15.00
|
14.10
|
15.00
|
15.00
|
3.06
|
1,821,470
|
|
|
1/20/2012
|
-0.10 / -0.69%
|
14.60
|
14.60
|
14.20
|
14.30
|
14.30
|
2.92
|
1,501,230
|
|
|
1/19/2012
|
+0.60 / +4.35%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.40
|
2.94
|
879,840
|
|
|
1/18/2012
|
+0.10 / +0.73%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.80
|
2.81
|
381,870
|
|
|
1/17/2012
|
-0.30 / -2.14%
|
13.90
|
14.10
|
13.60
|
13.70
|
13.70
|
2.79
|
800,580
|
|
|
1/16/2012
|
+0.40 / +2.94%
|
13.90
|
14.20
|
13.70
|
14.00
|
14.00
|
2.85
|
1,764,380
|
|
|
1/13/2012
|
+0.40 / +3.03%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
2.77
|
846,240
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:01 AM
|
|
|
|
|