|
|
Closing price on 3/5/2009
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.10 |
| Volume |
444,970 |
| Split-adjusted Price |
1.97 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2009
|
+0.50 / +2.39%
|
21.60
|
21.60
|
21.10
|
21.40
|
21.40
|
1.97
|
444,970
|
|
|
3/4/2009
|
+0.30 / +1.46%
|
20.60
|
21.00
|
20.50
|
20.90
|
20.90
|
1.92
|
305,430
|
|
|
3/3/2009
|
-1.00 / -4.63%
|
20.70
|
21.20
|
20.60
|
20.60
|
20.60
|
1.89
|
827,080
|
|
|
3/2/2009
|
+0.20 / +0.93%
|
21.20
|
21.80
|
21.20
|
21.60
|
21.60
|
1.98
|
462,230
|
|
|
2/27/2009
|
+0.20 / +0.94%
|
20.30
|
21.80
|
20.30
|
21.40
|
21.40
|
1.97
|
539,460
|
|
|
2/26/2009
|
-1.10 / -4.93%
|
21.30
|
22.30
|
21.20
|
21.20
|
21.20
|
1.95
|
840,010
|
|
|
2/25/2009
|
+1.00 / +4.69%
|
22.20
|
22.30
|
21.50
|
22.30
|
22.30
|
2.05
|
992,110
|
|
|
2/24/2009
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
1.96
|
124,600
|
|
|
2/23/2009
|
-1.10 / -4.68%
|
22.60
|
22.80
|
22.40
|
22.40
|
22.40
|
2.06
|
374,920
|
|
|
2/20/2009
|
-1.00 / -4.08%
|
24.10
|
24.30
|
23.50
|
23.50
|
23.50
|
2.16
|
497,650
|
|
|
2/19/2009
|
0.00 / 0.00%
|
25.00
|
25.30
|
24.20
|
24.50
|
24.50
|
2.25
|
400,690
|
|
|
2/18/2009
|
-1.20 / -4.67%
|
24.70
|
24.90
|
24.50
|
24.50
|
24.50
|
2.25
|
708,250
|
|
|
2/17/2009
|
-0.80 / -3.02%
|
26.00
|
26.20
|
25.40
|
25.70
|
25.70
|
2.36
|
494,960
|
|
|
2/16/2009
|
-0.20 / -0.75%
|
26.70
|
26.80
|
26.50
|
26.50
|
26.50
|
2.43
|
173,570
|
|
|
2/13/2009
|
0.00 / 0.00%
|
26.90
|
27.00
|
26.60
|
26.70
|
26.70
|
2.45
|
178,110
|
|
|
2/12/2009
|
0.00 / 0.00%
|
26.70
|
27.30
|
26.50
|
26.70
|
26.70
|
2.45
|
289,970
|
|
|
2/11/2009
|
-0.80 / -2.91%
|
26.50
|
26.90
|
26.50
|
26.70
|
26.70
|
2.45
|
295,730
|
|
|
2/10/2009
|
-0.80 / -2.83%
|
27.20
|
27.70
|
27.20
|
27.50
|
27.50
|
2.53
|
240,420
|
|
|
2/9/2009
|
+0.70 / +2.54%
|
27.80
|
28.50
|
27.60
|
28.30
|
28.30
|
2.60
|
379,670
|
|
|
2/6/2009
|
+1.30 / +4.94%
|
26.50
|
27.60
|
26.10
|
27.60
|
27.60
|
2.54
|
344,450
|
|
|
2/5/2009
|
-1.20 / -4.36%
|
27.50
|
27.50
|
26.20
|
26.30
|
26.30
|
2.42
|
501,280
|
|
|
2/4/2009
|
+0.20 / +0.73%
|
27.30
|
28.00
|
27.20
|
27.50
|
27.50
|
2.53
|
325,050
|
|
|
2/3/2009
|
-1.40 / -4.88%
|
28.00
|
28.00
|
27.30
|
27.30
|
27.30
|
2.51
|
584,050
|
|
|
2/2/2009
|
-0.70 / -2.38%
|
29.50
|
29.50
|
28.20
|
28.70
|
28.70
|
2.64
|
303,630
|
|
|
1/23/2009
|
+0.10 / +0.34%
|
29.20
|
29.40
|
29.10
|
29.40
|
29.40
|
2.70
|
244,400
|
|
|
1/22/2009
|
+0.30 / +1.03%
|
29.10
|
29.40
|
29.00
|
29.30
|
29.30
|
2.69
|
151,140
|
|
|
1/21/2009
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.70
|
29.00
|
29.00
|
2.66
|
315,440
|
|
|
1/20/2009
|
-0.40 / -1.36%
|
29.40
|
29.40
|
28.90
|
29.10
|
29.10
|
2.67
|
266,930
|
|
|
1/19/2009
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.20
|
29.50
|
29.50
|
2.71
|
247,380
|
|
|
1/16/2009
|
0.00 / 0.00%
|
29.50
|
29.90
|
29.30
|
29.50
|
29.50
|
2.71
|
377,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|