|
|
Closing price on 3/18/2010
|
|
| Open |
90.00 |
| High |
91.00 |
| Low |
88.50 |
| Volume |
3,935,800 |
| Split-adjusted Price |
8.63 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2010
|
+2.50 / +2.84%
|
90.00
|
91.00
|
88.50
|
90.50
|
90.50
|
8.63
|
3,935,800
|
|
|
3/17/2010
|
-1.00 / -1.12%
|
90.00
|
90.00
|
88.00
|
88.00
|
88.00
|
8.39
|
1,911,440
|
|
|
3/16/2010
|
-2.00 / -2.20%
|
91.50
|
91.50
|
88.00
|
89.00
|
89.00
|
8.49
|
3,235,630
|
|
|
3/15/2010
|
-0.50 / -0.55%
|
92.00
|
92.50
|
90.50
|
91.00
|
91.00
|
8.68
|
1,482,010
|
|
|
3/12/2010
|
+0.50 / +0.55%
|
91.50
|
91.50
|
90.50
|
91.50
|
91.50
|
8.72
|
1,512,500
|
|
|
3/11/2010
|
-0.50 / -0.55%
|
92.00
|
92.50
|
90.50
|
91.00
|
91.00
|
8.68
|
1,901,090
|
|
|
3/10/2010
|
-1.00 / -1.08%
|
92.00
|
92.50
|
91.50
|
91.50
|
91.50
|
8.72
|
1,982,730
|
|
|
3/9/2010
|
+0.50 / +0.54%
|
92.00
|
93.00
|
91.50
|
92.50
|
92.50
|
8.82
|
1,841,030
|
|
|
3/8/2010
|
+3.00 / +3.37%
|
90.50
|
92.50
|
90.50
|
92.00
|
92.00
|
8.77
|
3,012,020
|
|
|
3/5/2010
|
+1.00 / +1.14%
|
88.50
|
89.00
|
87.50
|
89.00
|
89.00
|
8.49
|
1,625,920
|
|
|
3/4/2010
|
+1.00 / +1.15%
|
88.00
|
89.50
|
87.50
|
88.00
|
88.00
|
8.39
|
2,336,870
|
|
|
3/3/2010
|
+1.50 / +1.75%
|
86.00
|
87.00
|
85.50
|
87.00
|
87.00
|
8.30
|
2,502,130
|
|
|
3/2/2010
|
0.00 / 0.00%
|
85.50
|
87.00
|
85.00
|
85.50
|
85.50
|
8.15
|
2,009,080
|
|
|
3/1/2010
|
-0.50 / -0.58%
|
86.50
|
86.50
|
85.50
|
85.50
|
85.50
|
8.15
|
1,195,710
|
|
|
2/26/2010
|
+0.50 / +0.58%
|
85.00
|
86.00
|
85.00
|
86.00
|
86.00
|
8.20
|
840,610
|
|
|
2/25/2010
|
+0.50 / +0.59%
|
85.50
|
86.50
|
85.00
|
85.50
|
85.50
|
8.15
|
1,432,010
|
|
|
2/24/2010
|
+1.50 / +1.80%
|
83.50
|
85.00
|
83.00
|
85.00
|
85.00
|
8.10
|
1,198,160
|
|
|
2/23/2010
|
-2.50 / -2.91%
|
84.50
|
85.00
|
83.50
|
83.50
|
83.50
|
7.96
|
766,590
|
|
|
2/22/2010
|
0.00 / 0.00%
|
86.50
|
87.00
|
86.00
|
86.00
|
86.00
|
8.20
|
519,030
|
|
|
2/12/2010
|
+1.50 / +1.78%
|
86.00
|
86.50
|
85.50
|
86.00
|
86.00
|
8.20
|
903,460
|
|
|
2/11/2010
|
0.00 / 0.00%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
8.06
|
634,970
|
|
|
2/10/2010
|
+0.50 / +0.60%
|
85.00
|
85.00
|
84.00
|
84.50
|
84.50
|
8.06
|
808,550
|
|
|
2/9/2010
|
-1.00 / -1.18%
|
84.00
|
84.50
|
83.00
|
84.00
|
84.00
|
8.01
|
703,140
|
|
|
2/8/2010
|
+0.50 / +0.59%
|
84.50
|
85.00
|
83.50
|
85.00
|
85.00
|
8.10
|
699,220
|
|
|
2/5/2010
|
-2.50 / -2.87%
|
85.00
|
87.00
|
84.50
|
84.50
|
84.50
|
8.06
|
1,631,350
|
|
|
2/4/2010
|
+3.00 / +3.57%
|
84.00
|
88.00
|
84.00
|
87.00
|
87.00
|
8.30
|
1,533,090
|
|
|
2/3/2010
|
+1.00 / +1.20%
|
83.50
|
84.00
|
83.00
|
84.00
|
84.00
|
8.01
|
866,360
|
|
|
2/2/2010
|
-0.50 / -0.60%
|
84.50
|
84.50
|
83.00
|
83.00
|
83.00
|
7.91
|
829,790
|
|
|
2/1/2010
|
+1.00 / +1.21%
|
83.00
|
83.50
|
82.00
|
83.50
|
83.50
|
7.96
|
613,090
|
|
|
1/29/2010
|
+0.50 / +0.61%
|
82.00
|
83.00
|
80.50
|
82.50
|
82.50
|
7.87
|
1,011,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:49:59 AM
|
|
|
|
|