|
|
Closing price on 3/8/2016
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
22.40 |
| Volume |
2,719,170 |
| Split-adjusted Price |
7.06 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2016
|
-0.30 / -1.32%
|
22.70
|
22.80
|
22.40
|
22.40
|
22.53
|
7.06
|
2,719,170
|
|
|
3/7/2016
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.70
|
22.70
|
22.80
|
7.15
|
2,239,800
|
|
|
3/4/2016
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.96
|
7.18
|
2,761,180
|
|
|
3/3/2016
|
-0.10 / -0.43%
|
23.30
|
23.40
|
22.90
|
23.10
|
23.11
|
7.28
|
3,256,240
|
|
|
3/2/2016
|
+0.50 / +2.20%
|
22.80
|
23.30
|
22.80
|
23.20
|
23.08
|
7.31
|
5,134,030
|
|
|
3/1/2016
|
+0.20 / +0.89%
|
22.50
|
22.90
|
22.50
|
22.70
|
22.71
|
7.15
|
2,365,530
|
|
|
2/29/2016
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.67
|
7.09
|
1,766,130
|
|
|
2/26/2016
|
+0.10 / +0.45%
|
22.50
|
22.70
|
22.30
|
22.50
|
22.53
|
7.09
|
2,013,460
|
|
|
2/25/2016
|
-0.40 / -1.75%
|
22.80
|
22.90
|
22.30
|
22.40
|
22.53
|
7.06
|
4,508,900
|
|
|
2/24/2016
|
+0.40 / +1.79%
|
22.20
|
23.00
|
22.20
|
22.80
|
22.71
|
7.18
|
3,131,860
|
|
|
2/23/2016
|
+0.10 / +0.45%
|
22.70
|
23.00
|
22.30
|
22.40
|
22.65
|
7.06
|
4,567,270
|
|
|
2/22/2016
|
+1.10 / +5.19%
|
21.30
|
22.30
|
21.10
|
22.30
|
21.82
|
7.02
|
5,858,100
|
|
|
2/19/2016
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.10
|
21.20
|
21.23
|
6.68
|
1,886,420
|
|
|
2/18/2016
|
+0.20 / +0.95%
|
20.90
|
21.20
|
20.90
|
21.20
|
21.05
|
6.68
|
1,917,220
|
|
|
2/17/2016
|
+0.10 / +0.48%
|
20.90
|
21.40
|
20.90
|
21.00
|
21.14
|
6.62
|
3,541,920
|
|
|
2/16/2016
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.80
|
20.90
|
20.92
|
6.58
|
1,705,150
|
|
|
2/15/2016
|
-0.20 / -0.95%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.76
|
6.55
|
2,791,950
|
|
|
2/5/2016
|
+0.40 / +1.94%
|
20.60
|
21.30
|
20.50
|
21.00
|
20.98
|
6.62
|
4,126,490
|
|
|
2/4/2016
|
+0.20 / +0.98%
|
20.40
|
20.70
|
20.40
|
20.60
|
20.53
|
6.49
|
1,418,510
|
|
|
2/3/2016
|
+0.10 / +0.49%
|
20.10
|
20.50
|
20.00
|
20.40
|
20.25
|
6.43
|
1,113,320
|
|
|
2/2/2016
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.27
|
6.39
|
1,218,740
|
|
|
2/1/2016
|
-0.20 / -0.98%
|
20.60
|
20.70
|
20.30
|
20.30
|
20.43
|
6.39
|
1,562,130
|
|
|
1/29/2016
|
+0.20 / +0.99%
|
20.30
|
20.60
|
20.20
|
20.50
|
20.40
|
6.46
|
1,215,980
|
|
|
1/28/2016
|
-0.20 / -0.98%
|
20.50
|
20.70
|
20.30
|
20.30
|
20.41
|
6.39
|
1,534,940
|
|
|
1/27/2016
|
+0.20 / +0.99%
|
20.50
|
20.80
|
20.50
|
20.50
|
20.64
|
6.46
|
1,387,190
|
|
|
1/26/2016
|
-0.60 / -2.87%
|
20.30
|
20.70
|
20.10
|
20.30
|
20.39
|
6.39
|
1,832,860
|
|
|
1/25/2016
|
+1.30 / +6.63%
|
20.00
|
20.90
|
19.90
|
20.90
|
20.63
|
6.58
|
4,101,660
|
|
|
1/22/2016
|
+0.60 / +3.16%
|
19.40
|
19.60
|
19.00
|
19.60
|
19.35
|
6.17
|
2,494,970
|
|
|
1/21/2016
|
-0.20 / -1.04%
|
19.20
|
19.40
|
18.90
|
19.00
|
19.15
|
5.99
|
2,249,060
|
|
|
1/20/2016
|
-0.10 / -0.52%
|
19.40
|
19.50
|
19.10
|
19.20
|
19.26
|
6.05
|
1,839,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:45:01 AM
|
|
|
|
|