|
|
Closing price on 3/17/2017
|
|
| Open |
22.65 |
| High |
23.15 |
| Low |
22.40 |
| Volume |
9,070,330 |
| Split-adjusted Price |
7.32 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
+0.45 / +2.02%
|
22.65
|
23.15
|
22.40
|
22.75
|
22.80
|
7.32
|
9,070,330
|
|
|
3/16/2017
|
+1.00 / +4.69%
|
21.25
|
22.30
|
21.25
|
22.30
|
21.73
|
7.17
|
6,789,800
|
|
|
3/15/2017
|
-0.10 / -0.47%
|
21.30
|
21.45
|
21.20
|
21.30
|
21.30
|
6.85
|
1,195,640
|
|
|
3/14/2017
|
0.00 / 0.00%
|
21.45
|
21.60
|
21.40
|
21.40
|
21.47
|
6.88
|
1,093,080
|
|
|
3/13/2017
|
+0.05 / +0.23%
|
21.40
|
21.45
|
21.15
|
21.40
|
21.29
|
6.88
|
1,150,100
|
|
|
3/10/2017
|
-0.15 / -0.70%
|
21.70
|
21.80
|
21.35
|
21.35
|
21.65
|
6.87
|
1,574,500
|
|
|
3/9/2017
|
+0.50 / +2.38%
|
21.05
|
21.65
|
20.95
|
21.50
|
21.44
|
6.91
|
3,902,000
|
|
|
3/8/2017
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.80
|
21.00
|
21.06
|
6.75
|
1,127,560
|
|
|
3/7/2017
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.92
|
6.75
|
834,030
|
|
|
3/6/2017
|
+0.20 / +0.96%
|
20.80
|
21.20
|
20.80
|
21.00
|
20.98
|
6.75
|
1,785,510
|
|
|
3/3/2017
|
+0.10 / +0.48%
|
21.00
|
21.05
|
20.65
|
20.80
|
20.89
|
6.69
|
799,130
|
|
|
3/2/2017
|
-0.50 / -2.36%
|
21.15
|
21.30
|
20.70
|
20.70
|
21.02
|
6.66
|
1,028,090
|
|
|
3/1/2017
|
0.00 / 0.00%
|
21.20
|
21.25
|
20.85
|
21.20
|
21.09
|
6.82
|
1,160,570
|
|
|
2/28/2017
|
-0.10 / -0.47%
|
21.45
|
21.75
|
21.20
|
21.20
|
21.46
|
6.82
|
1,784,580
|
|
|
2/27/2017
|
0.00 / 0.00%
|
21.15
|
21.50
|
21.05
|
21.30
|
21.28
|
6.85
|
1,638,330
|
|
|
2/24/2017
|
-0.30 / -1.39%
|
21.60
|
21.60
|
21.25
|
21.30
|
21.37
|
6.85
|
1,136,850
|
|
|
2/23/2017
|
+0.05 / +0.23%
|
21.55
|
21.80
|
21.30
|
21.60
|
21.56
|
6.95
|
1,157,830
|
|
|
2/22/2017
|
+0.50 / +2.38%
|
21.00
|
21.95
|
20.90
|
21.55
|
21.56
|
6.93
|
5,154,800
|
|
|
2/21/2017
|
0.00 / 0.00%
|
21.15
|
21.20
|
20.95
|
21.05
|
21.09
|
6.77
|
2,049,150
|
|
|
2/20/2017
|
0.00 / 0.00%
|
21.05
|
21.20
|
20.90
|
21.05
|
21.05
|
6.77
|
921,320
|
|
|
2/17/2017
|
+0.15 / +0.72%
|
20.90
|
21.05
|
20.80
|
21.05
|
20.92
|
6.77
|
1,025,850
|
|
|
2/16/2017
|
-0.30 / -1.42%
|
21.40
|
21.45
|
20.80
|
20.90
|
21.24
|
6.72
|
1,972,960
|
|
|
2/15/2017
|
+0.10 / +0.47%
|
21.05
|
21.25
|
20.95
|
21.20
|
21.05
|
6.82
|
1,057,850
|
|
|
2/14/2017
|
-0.10 / -0.47%
|
21.20
|
21.35
|
21.10
|
21.10
|
21.21
|
6.79
|
2,101,730
|
|
|
2/13/2017
|
+0.40 / +1.92%
|
20.90
|
21.25
|
20.90
|
21.20
|
21.11
|
6.82
|
2,343,770
|
|
|
2/10/2017
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.75
|
20.80
|
20.80
|
6.69
|
749,990
|
|
|
2/9/2017
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.75
|
20.80
|
20.85
|
6.69
|
742,300
|
|
|
2/8/2017
|
0.00 / 0.00%
|
20.95
|
21.00
|
20.65
|
20.90
|
20.86
|
6.72
|
945,220
|
|
|
2/7/2017
|
+0.35 / +1.70%
|
20.65
|
20.95
|
20.55
|
20.90
|
20.81
|
6.72
|
3,150,060
|
|
|
2/6/2017
|
+0.05 / +0.24%
|
20.55
|
20.70
|
20.45
|
20.55
|
20.56
|
6.61
|
794,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|