|
|
Closing price on 3/17/2009
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
23.20 |
| Volume |
1,280,460 |
| Split-adjusted Price |
2.20 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2009
|
+1.10 / +4.93%
|
23.40
|
23.40
|
23.20
|
23.40
|
23.40
|
2.20
|
1,280,460
|
|
|
3/16/2009
|
+0.50 / +2.29%
|
22.00
|
22.40
|
21.80
|
22.30
|
22.30
|
2.10
|
771,410
|
|
|
3/13/2009
|
+0.30 / +1.40%
|
22.00
|
22.10
|
21.70
|
21.80
|
21.80
|
2.05
|
436,800
|
|
|
3/12/2009
|
-0.70 / -3.15%
|
21.50
|
22.40
|
21.30
|
21.50
|
21.50
|
2.03
|
689,320
|
|
|
3/11/2009
|
+1.00 / +4.72%
|
22.20
|
22.20
|
21.60
|
22.20
|
22.20
|
2.09
|
2,051,270
|
|
|
3/10/2009
|
+0.30 / +1.44%
|
21.00
|
21.40
|
20.70
|
21.20
|
21.20
|
2.00
|
934,380
|
|
|
3/9/2009
|
-0.20 / -0.95%
|
21.10
|
21.30
|
20.80
|
20.90
|
20.90
|
1.97
|
365,960
|
|
|
3/6/2009
|
-0.30 / -1.40%
|
20.80
|
21.30
|
20.70
|
21.10
|
21.10
|
1.99
|
360,490
|
|
|
3/5/2009
|
+0.50 / +2.39%
|
21.60
|
21.60
|
21.10
|
21.40
|
21.40
|
2.02
|
444,970
|
|
|
3/4/2009
|
+0.30 / +1.46%
|
20.60
|
21.00
|
20.50
|
20.90
|
20.90
|
1.97
|
305,430
|
|
|
3/3/2009
|
-1.00 / -4.63%
|
20.70
|
21.20
|
20.60
|
20.60
|
20.60
|
1.94
|
827,080
|
|
|
3/2/2009
|
+0.20 / +0.93%
|
21.20
|
21.80
|
21.20
|
21.60
|
21.60
|
2.03
|
462,230
|
|
|
2/27/2009
|
+0.20 / +0.94%
|
20.30
|
21.80
|
20.30
|
21.40
|
21.40
|
2.02
|
539,460
|
|
|
2/26/2009
|
-1.10 / -4.93%
|
21.30
|
22.30
|
21.20
|
21.20
|
21.20
|
2.00
|
840,010
|
|
|
2/25/2009
|
+1.00 / +4.69%
|
22.20
|
22.30
|
21.50
|
22.30
|
22.30
|
2.10
|
992,110
|
|
|
2/24/2009
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
2.01
|
124,600
|
|
|
2/23/2009
|
-1.10 / -4.68%
|
22.60
|
22.80
|
22.40
|
22.40
|
22.40
|
2.11
|
374,920
|
|
|
2/20/2009
|
-1.00 / -4.08%
|
24.10
|
24.30
|
23.50
|
23.50
|
23.50
|
2.21
|
497,650
|
|
|
2/19/2009
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.20
|
24.50
|
24.50
|
2.31
|
400,690
|
|
|
2/18/2009
|
-1.20 / -4.67%
|
24.70
|
24.90
|
24.50
|
24.50
|
24.50
|
2.31
|
708,250
|
|
|
2/17/2009
|
-0.80 / -3.02%
|
26.00
|
26.20
|
25.40
|
25.70
|
25.70
|
2.42
|
494,960
|
|
|
2/16/2009
|
-0.20 / -0.75%
|
26.70
|
26.80
|
26.50
|
26.50
|
26.50
|
2.50
|
173,570
|
|
|
2/13/2009
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.60
|
26.70
|
26.70
|
2.51
|
178,110
|
|
|
2/12/2009
|
0.00 / 0.00%
|
26.70
|
27.30
|
26.50
|
26.70
|
26.70
|
2.51
|
289,970
|
|
|
2/11/2009
|
-0.80 / -2.91%
|
26.50
|
26.90
|
26.50
|
26.70
|
26.70
|
2.51
|
295,730
|
|
|
2/10/2009
|
-0.80 / -2.83%
|
27.20
|
27.70
|
27.20
|
27.50
|
27.50
|
2.59
|
240,420
|
|
|
2/9/2009
|
+0.70 / +2.54%
|
27.80
|
28.50
|
27.60
|
28.30
|
28.30
|
2.67
|
379,670
|
|
|
2/6/2009
|
+1.30 / +4.94%
|
26.50
|
27.60
|
26.10
|
27.60
|
27.60
|
2.60
|
344,450
|
|
|
2/5/2009
|
-1.20 / -4.36%
|
27.50
|
27.50
|
26.20
|
26.30
|
26.30
|
2.48
|
501,280
|
|
|
2/4/2009
|
+0.20 / +0.73%
|
27.30
|
28.00
|
27.20
|
27.50
|
27.50
|
2.59
|
325,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:07 PM
|
|
|
|
|