|
|
Closing price on 3/29/2017
|
|
| Open |
23.45 |
| High |
23.55 |
| Low |
23.20 |
| Volume |
2,124,740 |
| Split-adjusted Price |
7.77 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2017
|
+0.10 / +0.43%
|
23.45
|
23.55
|
23.20
|
23.55
|
23.37
|
7.77
|
2,124,740
|
|
|
3/28/2017
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.25
|
23.45
|
23.52
|
7.73
|
2,745,290
|
|
|
3/27/2017
|
+0.40 / +1.74%
|
23.20
|
23.75
|
23.15
|
23.45
|
23.58
|
7.73
|
6,084,120
|
|
|
3/24/2017
|
+0.30 / +1.32%
|
23.00
|
23.30
|
22.85
|
23.05
|
23.04
|
7.60
|
2,940,916
|
|
|
3/23/2017
|
+0.20 / +0.89%
|
22.70
|
22.90
|
22.50
|
22.75
|
22.73
|
7.50
|
5,331,380
|
|
|
3/22/2017
|
-0.45 / -1.96%
|
22.90
|
23.35
|
22.55
|
22.55
|
23.04
|
7.44
|
5,104,610
|
|
|
3/21/2017
|
0.00 / 0.00%
|
22.90
|
23.15
|
22.75
|
23.00
|
22.92
|
7.59
|
4,914,170
|
|
|
3/20/2017
|
+0.25 / +1.10%
|
23.20
|
23.40
|
22.90
|
23.00
|
23.21
|
7.59
|
3,333,090
|
|
|
3/17/2017
|
+0.45 / +2.02%
|
22.65
|
23.15
|
22.40
|
22.75
|
22.80
|
7.50
|
9,070,330
|
|
|
3/16/2017
|
+1.00 / +4.69%
|
21.25
|
22.30
|
21.25
|
22.30
|
21.73
|
7.35
|
6,789,800
|
|
|
3/15/2017
|
-0.10 / -0.47%
|
21.30
|
21.45
|
21.20
|
21.30
|
21.30
|
7.02
|
1,195,640
|
|
|
3/14/2017
|
0.00 / 0.00%
|
21.45
|
21.60
|
21.40
|
21.40
|
21.47
|
7.06
|
1,093,080
|
|
|
3/13/2017
|
+0.05 / +0.23%
|
21.40
|
21.45
|
21.15
|
21.40
|
21.29
|
7.06
|
1,150,100
|
|
|
3/10/2017
|
-0.15 / -0.70%
|
21.70
|
21.80
|
21.35
|
21.35
|
21.65
|
7.04
|
1,574,500
|
|
|
3/9/2017
|
+0.50 / +2.38%
|
21.05
|
21.65
|
20.95
|
21.50
|
21.44
|
7.09
|
3,902,000
|
|
|
3/8/2017
|
0.00 / 0.00%
|
21.00
|
21.40
|
20.80
|
21.00
|
21.06
|
6.93
|
1,127,560
|
|
|
3/7/2017
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.92
|
6.93
|
834,030
|
|
|
3/6/2017
|
+0.20 / +0.96%
|
20.80
|
21.20
|
20.80
|
21.00
|
20.98
|
6.93
|
1,785,510
|
|
|
3/3/2017
|
+0.10 / +0.48%
|
21.00
|
21.05
|
20.65
|
20.80
|
20.89
|
6.86
|
799,130
|
|
|
3/2/2017
|
-0.50 / -2.36%
|
21.15
|
21.30
|
20.70
|
20.70
|
21.02
|
6.83
|
1,028,090
|
|
|
3/1/2017
|
0.00 / 0.00%
|
21.20
|
21.25
|
20.85
|
21.20
|
21.09
|
6.99
|
1,160,570
|
|
|
2/28/2017
|
-0.10 / -0.47%
|
21.45
|
21.75
|
21.20
|
21.20
|
21.46
|
6.99
|
1,784,580
|
|
|
2/27/2017
|
0.00 / 0.00%
|
21.15
|
21.50
|
21.05
|
21.30
|
21.28
|
7.02
|
1,638,330
|
|
|
2/24/2017
|
-0.30 / -1.39%
|
21.60
|
21.60
|
21.25
|
21.30
|
21.37
|
7.02
|
1,136,850
|
|
|
2/23/2017
|
+0.05 / +0.23%
|
21.55
|
21.80
|
21.30
|
21.60
|
21.56
|
7.12
|
1,157,830
|
|
|
2/22/2017
|
+0.50 / +2.38%
|
21.00
|
21.95
|
20.90
|
21.55
|
21.56
|
7.11
|
5,154,800
|
|
|
2/21/2017
|
0.00 / 0.00%
|
21.15
|
21.20
|
20.95
|
21.05
|
21.09
|
6.94
|
2,049,150
|
|
|
2/20/2017
|
0.00 / 0.00%
|
21.05
|
21.20
|
20.90
|
21.05
|
21.05
|
6.94
|
921,320
|
|
|
2/17/2017
|
+0.15 / +0.72%
|
20.90
|
21.05
|
20.80
|
21.05
|
20.92
|
6.94
|
1,025,850
|
|
|
2/16/2017
|
-0.30 / -1.42%
|
21.40
|
21.45
|
20.80
|
20.90
|
21.24
|
6.89
|
1,972,960
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|