|
|
Closing price on 3/28/2011
|
|
| Open |
24.00 |
| High |
24.10 |
| Low |
23.50 |
| Volume |
1,338,660 |
| Split-adjusted Price |
4.56 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.50
|
23.60
|
23.60
|
4.56
|
1,338,660
|
|
|
3/25/2011
|
-0.30 / -1.26%
|
23.80
|
24.00
|
23.40
|
23.60
|
23.60
|
4.56
|
1,268,240
|
|
|
3/24/2011
|
-0.60 / -2.45%
|
24.00
|
24.60
|
23.90
|
23.90
|
23.90
|
4.62
|
1,711,250
|
|
|
3/23/2011
|
+0.80 / +3.38%
|
23.70
|
24.50
|
23.60
|
24.50
|
24.50
|
4.74
|
1,528,540
|
|
|
3/22/2011
|
-1.10 / -4.44%
|
24.60
|
24.60
|
23.70
|
23.70
|
23.70
|
4.58
|
1,946,080
|
|
|
3/21/2011
|
-0.20 / -0.80%
|
25.70
|
25.70
|
24.80
|
24.80
|
24.80
|
4.79
|
2,408,570
|
|
|
3/18/2011
|
+1.10 / +4.60%
|
23.80
|
25.00
|
23.70
|
25.00
|
25.00
|
4.83
|
3,335,320
|
|
|
3/17/2011
|
+0.10 / +0.42%
|
24.30
|
24.80
|
23.70
|
23.90
|
23.90
|
4.62
|
1,871,780
|
|
|
3/16/2011
|
+0.20 / +0.85%
|
23.50
|
24.10
|
23.40
|
23.80
|
23.80
|
4.60
|
1,832,790
|
|
|
3/15/2011
|
-0.10 / -0.42%
|
23.60
|
24.20
|
23.10
|
23.60
|
23.60
|
4.56
|
1,974,600
|
|
|
3/14/2011
|
+0.20 / +0.85%
|
24.60
|
24.60
|
22.90
|
23.70
|
23.70
|
4.58
|
6,846,560
|
|
|
3/11/2011
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.54
|
630,750
|
|
|
3/10/2011
|
+1.00 / +4.67%
|
21.40
|
22.40
|
21.40
|
22.40
|
22.40
|
4.33
|
1,394,550
|
|
|
3/9/2011
|
-0.70 / -3.17%
|
21.90
|
22.00
|
21.00
|
21.40
|
21.40
|
4.14
|
1,866,260
|
|
|
3/8/2011
|
-0.40 / -1.78%
|
22.40
|
22.70
|
22.10
|
22.10
|
22.10
|
4.27
|
1,701,140
|
|
|
3/7/2011
|
+0.20 / +0.90%
|
22.40
|
22.80
|
22.40
|
22.50
|
22.50
|
4.35
|
1,688,300
|
|
|
3/4/2011
|
+0.30 / +1.36%
|
22.30
|
22.40
|
21.80
|
22.30
|
22.30
|
4.31
|
2,099,190
|
|
|
3/3/2011
|
-1.00 / -4.35%
|
22.20
|
22.80
|
22.00
|
22.00
|
22.00
|
4.25
|
3,102,450
|
|
|
3/2/2011
|
-1.20 / -4.96%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.00
|
4.45
|
3,613,510
|
|
|
3/1/2011
|
-0.20 / -0.82%
|
24.00
|
24.40
|
23.90
|
24.20
|
24.20
|
4.68
|
1,825,830
|
|
|
2/28/2011
|
-0.80 / -3.17%
|
25.10
|
25.40
|
24.40
|
24.40
|
24.40
|
4.72
|
2,307,230
|
|
|
2/25/2011
|
+0.70 / +2.86%
|
24.70
|
25.20
|
24.40
|
25.20
|
25.20
|
4.87
|
2,197,230
|
|
|
2/24/2011
|
-0.10 / -0.41%
|
24.10
|
24.70
|
23.40
|
24.50
|
24.50
|
4.74
|
3,686,110
|
|
|
2/23/2011
|
+0.10 / +0.41%
|
24.90
|
25.20
|
24.30
|
24.60
|
24.60
|
4.76
|
2,170,820
|
|
|
2/22/2011
|
-1.20 / -4.67%
|
24.50
|
25.20
|
24.50
|
24.50
|
24.50
|
4.74
|
5,445,260
|
|
|
2/21/2011
|
-1.30 / -4.81%
|
26.00
|
26.10
|
25.70
|
25.70
|
25.70
|
4.97
|
1,953,790
|
|
|
2/18/2011
|
-1.10 / -3.91%
|
28.10
|
28.10
|
26.90
|
27.00
|
27.00
|
5.22
|
2,369,270
|
|
|
2/17/2011
|
-0.50 / -1.75%
|
28.30
|
28.60
|
27.60
|
28.10
|
28.10
|
5.43
|
2,733,260
|
|
|
2/16/2011
|
-0.60 / -2.05%
|
29.20
|
29.20
|
28.60
|
28.60
|
28.60
|
5.53
|
1,798,060
|
|
|
2/15/2011
|
-0.30 / -1.02%
|
29.10
|
29.50
|
28.90
|
29.20
|
29.20
|
5.64
|
1,889,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:05:03 PM
|
|
|
|
|