|
|
Closing price on 3/24/2010
|
|
| Open |
87.50 |
| High |
88.00 |
| Low |
87.00 |
| Volume |
3,590,690 |
| Split-adjusted Price |
8.14 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2010
|
+0.50 / +0.57%
|
87.50
|
88.00
|
87.00
|
87.50
|
87.50
|
8.14
|
3,590,690
|
|
|
3/23/2010
|
-0.50 / -0.57%
|
87.00
|
88.00
|
87.00
|
87.00
|
87.00
|
8.09
|
1,807,050
|
|
|
3/22/2010
|
-1.50 / -1.69%
|
89.00
|
89.00
|
87.50
|
87.50
|
87.50
|
8.14
|
2,276,240
|
|
|
3/19/2010
|
-1.50 / -1.66%
|
90.50
|
90.50
|
89.00
|
89.00
|
89.00
|
8.28
|
1,838,980
|
|
|
3/18/2010
|
+2.50 / +2.84%
|
90.00
|
91.00
|
88.50
|
90.50
|
90.50
|
8.41
|
3,935,800
|
|
|
3/17/2010
|
-1.00 / -1.12%
|
90.00
|
90.00
|
88.00
|
88.00
|
88.00
|
8.18
|
1,911,440
|
|
|
3/16/2010
|
-2.00 / -2.20%
|
91.50
|
91.50
|
88.00
|
89.00
|
89.00
|
8.28
|
3,235,630
|
|
|
3/15/2010
|
-0.50 / -0.55%
|
92.00
|
92.50
|
90.50
|
91.00
|
91.00
|
8.46
|
1,482,010
|
|
|
3/12/2010
|
+0.50 / +0.55%
|
91.50
|
91.50
|
90.50
|
91.50
|
91.50
|
8.51
|
1,512,500
|
|
|
3/11/2010
|
-0.50 / -0.55%
|
92.00
|
92.50
|
90.50
|
91.00
|
91.00
|
8.46
|
1,901,090
|
|
|
3/10/2010
|
-1.00 / -1.08%
|
92.00
|
92.50
|
91.50
|
91.50
|
91.50
|
8.51
|
1,982,730
|
|
|
3/9/2010
|
+0.50 / +0.54%
|
92.00
|
93.00
|
91.50
|
92.50
|
92.50
|
8.60
|
1,841,030
|
|
|
3/8/2010
|
+3.00 / +3.37%
|
90.50
|
92.50
|
90.50
|
92.00
|
92.00
|
8.55
|
3,012,020
|
|
|
3/5/2010
|
+1.00 / +1.14%
|
88.50
|
89.00
|
87.50
|
89.00
|
89.00
|
8.28
|
1,625,920
|
|
|
3/4/2010
|
+1.00 / +1.15%
|
88.00
|
89.50
|
87.50
|
88.00
|
88.00
|
8.18
|
2,336,870
|
|
|
3/3/2010
|
+1.50 / +1.75%
|
86.00
|
87.00
|
85.50
|
87.00
|
87.00
|
8.09
|
2,502,130
|
|
|
3/2/2010
|
0.00 / 0.00%
|
85.50
|
87.00
|
85.00
|
85.50
|
85.50
|
7.95
|
2,009,080
|
|
|
3/1/2010
|
-0.50 / -0.58%
|
86.50
|
86.50
|
85.50
|
85.50
|
85.50
|
7.95
|
1,195,710
|
|
|
2/26/2010
|
+0.50 / +0.58%
|
85.00
|
86.00
|
85.00
|
86.00
|
86.00
|
8.00
|
840,610
|
|
|
2/25/2010
|
+0.50 / +0.59%
|
85.50
|
86.50
|
85.00
|
85.50
|
85.50
|
7.95
|
1,432,010
|
|
|
2/24/2010
|
+1.50 / +1.80%
|
83.50
|
85.00
|
83.00
|
85.00
|
85.00
|
7.90
|
1,198,160
|
|
|
2/23/2010
|
-2.50 / -2.91%
|
84.50
|
85.00
|
83.50
|
83.50
|
83.50
|
7.76
|
766,590
|
|
|
2/22/2010
|
0.00 / 0.00%
|
86.50
|
87.00
|
86.00
|
86.00
|
86.00
|
8.00
|
519,030
|
|
|
2/12/2010
|
+1.50 / +1.78%
|
86.00
|
86.50
|
85.50
|
86.00
|
86.00
|
8.00
|
903,460
|
|
|
2/11/2010
|
0.00 / 0.00%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
7.86
|
634,970
|
|
|
2/10/2010
|
+0.50 / +0.60%
|
85.00
|
85.00
|
84.00
|
84.50
|
84.50
|
7.86
|
808,550
|
|
|
2/9/2010
|
-1.00 / -1.18%
|
84.00
|
84.50
|
83.00
|
84.00
|
84.00
|
7.81
|
703,140
|
|
|
2/8/2010
|
+0.50 / +0.59%
|
84.50
|
85.00
|
83.50
|
85.00
|
85.00
|
7.90
|
699,220
|
|
|
2/5/2010
|
-2.50 / -2.87%
|
85.00
|
87.00
|
84.50
|
84.50
|
84.50
|
7.86
|
1,631,350
|
|
|
2/4/2010
|
+3.00 / +3.57%
|
84.00
|
88.00
|
84.00
|
87.00
|
87.00
|
8.09
|
1,533,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|