|
|
Closing price on 3/25/2013
|
|
| Open |
17.90 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
505,590 |
| Split-adjusted Price |
3.90 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2013
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.90
|
3.90
|
505,590
|
|
|
3/22/2013
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.60
|
17.80
|
17.80
|
3.87
|
1,092,970
|
|
|
3/21/2013
|
+0.20 / +1.12%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.10
|
3.94
|
1,494,410
|
|
|
3/20/2013
|
0.00 / 0.00%
|
17.90
|
18.20
|
17.80
|
17.90
|
17.90
|
3.90
|
998,610
|
|
|
3/19/2013
|
+0.10 / +0.56%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.90
|
3.90
|
564,980
|
|
|
3/18/2013
|
-0.20 / -1.11%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.80
|
3.87
|
791,230
|
|
|
3/15/2013
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.80
|
18.00
|
18.00
|
3.92
|
937,050
|
|
|
3/14/2013
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.80
|
3.87
|
365,220
|
|
|
3/13/2013
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.80
|
17.80
|
17.80
|
3.87
|
1,096,700
|
|
|
3/12/2013
|
-0.20 / -1.10%
|
18.20
|
18.30
|
17.60
|
18.00
|
18.00
|
3.92
|
1,630,420
|
|
|
3/11/2013
|
+0.60 / +3.41%
|
17.80
|
18.20
|
17.60
|
18.20
|
18.20
|
3.96
|
1,206,000
|
|
|
3/8/2013
|
+0.20 / +1.15%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.60
|
3.83
|
680,480
|
|
|
3/7/2013
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.20
|
17.40
|
17.40
|
3.79
|
1,142,750
|
|
|
3/6/2013
|
+0.30 / +1.74%
|
17.60
|
17.60
|
17.30
|
17.50
|
17.50
|
3.81
|
549,630
|
|
|
3/5/2013
|
-0.10 / -0.58%
|
17.20
|
17.50
|
16.90
|
17.20
|
17.20
|
3.74
|
1,773,310
|
|
|
3/4/2013
|
-0.80 / -4.42%
|
18.10
|
18.10
|
17.20
|
17.30
|
17.30
|
3.76
|
1,866,190
|
|
|
3/1/2013
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.10
|
3.94
|
1,109,840
|
|
|
2/28/2013
|
+0.30 / +1.69%
|
18.00
|
18.40
|
17.80
|
18.10
|
18.10
|
3.94
|
1,467,940
|
|
|
2/27/2013
|
+0.50 / +2.89%
|
17.50
|
17.80
|
17.10
|
17.80
|
17.80
|
3.87
|
1,856,640
|
|
|
2/26/2013
|
-1.00 / -5.46%
|
18.20
|
18.30
|
17.20
|
17.30
|
17.30
|
3.76
|
2,774,750
|
|
|
2/25/2013
|
0.00 / 0.00%
|
18.30
|
18.50
|
18.20
|
18.30
|
18.30
|
3.98
|
831,410
|
|
|
2/22/2013
|
+0.30 / +1.67%
|
18.00
|
18.80
|
17.80
|
18.30
|
18.30
|
3.98
|
3,612,190
|
|
|
2/21/2013
|
-1.30 / -6.74%
|
19.40
|
19.50
|
18.00
|
18.00
|
18.00
|
3.92
|
2,932,510
|
|
|
2/20/2013
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.00
|
19.30
|
19.30
|
4.20
|
2,172,780
|
|
|
2/19/2013
|
-0.30 / -1.53%
|
19.60
|
19.70
|
19.20
|
19.30
|
19.30
|
4.20
|
2,381,710
|
|
|
2/18/2013
|
+0.20 / +1.03%
|
19.60
|
20.00
|
19.40
|
19.60
|
19.60
|
4.27
|
2,091,090
|
|
|
2/8/2013
|
0.00 / 0.00%
|
19.40
|
19.60
|
19.20
|
19.40
|
19.40
|
4.22
|
1,371,420
|
|
|
2/7/2013
|
+0.20 / +1.04%
|
19.40
|
19.50
|
19.20
|
19.40
|
19.40
|
4.22
|
2,363,760
|
|
|
2/6/2013
|
+0.60 / +3.23%
|
18.80
|
19.50
|
18.70
|
19.20
|
19.20
|
4.18
|
1,291,810
|
|
|
2/5/2013
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.60
|
4.05
|
1,103,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|