|
|
Closing price on 3/9/2010
|
|
| Open |
92.00 |
| High |
93.00 |
| Low |
91.50 |
| Volume |
1,841,030 |
| Split-adjusted Price |
8.82 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2010
|
+0.50 / +0.54%
|
92.00
|
93.00
|
91.50
|
92.50
|
92.50
|
8.82
|
1,841,030
|
|
|
3/8/2010
|
+3.00 / +3.37%
|
90.50
|
92.50
|
90.50
|
92.00
|
92.00
|
8.77
|
3,012,020
|
|
|
3/5/2010
|
+1.00 / +1.14%
|
88.50
|
89.00
|
87.50
|
89.00
|
89.00
|
8.49
|
1,625,920
|
|
|
3/4/2010
|
+1.00 / +1.15%
|
88.00
|
89.50
|
87.50
|
88.00
|
88.00
|
8.39
|
2,336,870
|
|
|
3/3/2010
|
+1.50 / +1.75%
|
86.00
|
87.00
|
85.50
|
87.00
|
87.00
|
8.30
|
2,502,130
|
|
|
3/2/2010
|
0.00 / 0.00%
|
85.50
|
87.00
|
85.00
|
85.50
|
85.50
|
8.15
|
2,009,080
|
|
|
3/1/2010
|
-0.50 / -0.58%
|
86.50
|
86.50
|
85.50
|
85.50
|
85.50
|
8.15
|
1,195,710
|
|
|
2/26/2010
|
+0.50 / +0.58%
|
85.00
|
86.00
|
85.00
|
86.00
|
86.00
|
8.20
|
840,610
|
|
|
2/25/2010
|
+0.50 / +0.59%
|
85.50
|
86.50
|
85.00
|
85.50
|
85.50
|
8.15
|
1,432,010
|
|
|
2/24/2010
|
+1.50 / +1.80%
|
83.50
|
85.00
|
83.00
|
85.00
|
85.00
|
8.10
|
1,198,160
|
|
|
2/23/2010
|
-2.50 / -2.91%
|
84.50
|
85.00
|
83.50
|
83.50
|
83.50
|
7.96
|
766,590
|
|
|
2/22/2010
|
0.00 / 0.00%
|
86.50
|
87.00
|
86.00
|
86.00
|
86.00
|
8.20
|
519,030
|
|
|
2/12/2010
|
+1.50 / +1.78%
|
86.00
|
86.50
|
85.50
|
86.00
|
86.00
|
8.20
|
903,460
|
|
|
2/11/2010
|
0.00 / 0.00%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
8.06
|
634,970
|
|
|
2/10/2010
|
+0.50 / +0.60%
|
85.00
|
85.00
|
84.00
|
84.50
|
84.50
|
8.06
|
808,550
|
|
|
2/9/2010
|
-1.00 / -1.18%
|
84.00
|
84.50
|
83.00
|
84.00
|
84.00
|
8.01
|
703,140
|
|
|
2/8/2010
|
+0.50 / +0.59%
|
84.50
|
85.00
|
83.50
|
85.00
|
85.00
|
8.10
|
699,220
|
|
|
2/5/2010
|
-2.50 / -2.87%
|
85.00
|
87.00
|
84.50
|
84.50
|
84.50
|
8.06
|
1,631,350
|
|
|
2/4/2010
|
+3.00 / +3.57%
|
84.00
|
88.00
|
84.00
|
87.00
|
87.00
|
8.30
|
1,533,090
|
|
|
2/3/2010
|
+1.00 / +1.20%
|
83.50
|
84.00
|
83.00
|
84.00
|
84.00
|
8.01
|
866,360
|
|
|
2/2/2010
|
-0.50 / -0.60%
|
84.50
|
84.50
|
83.00
|
83.00
|
83.00
|
7.91
|
829,790
|
|
|
2/1/2010
|
+1.00 / +1.21%
|
83.00
|
83.50
|
82.00
|
83.50
|
83.50
|
7.96
|
613,090
|
|
|
1/29/2010
|
+0.50 / +0.61%
|
82.00
|
83.00
|
80.50
|
82.50
|
82.50
|
7.87
|
1,011,600
|
|
|
1/28/2010
|
-1.50 / -1.80%
|
83.00
|
83.50
|
82.00
|
82.00
|
82.00
|
7.82
|
911,950
|
|
|
1/27/2010
|
-3.00 / -3.47%
|
85.50
|
87.00
|
83.50
|
83.50
|
83.50
|
7.96
|
1,129,600
|
|
|
1/26/2010
|
+4.00 / +4.85%
|
85.00
|
86.50
|
84.50
|
86.50
|
86.50
|
8.25
|
1,644,920
|
|
|
1/25/2010
|
-0.50 / -0.60%
|
83.00
|
83.50
|
82.00
|
82.50
|
82.50
|
7.87
|
1,042,410
|
|
|
1/22/2010
|
+1.00 / +1.22%
|
81.50
|
83.00
|
80.00
|
83.00
|
83.00
|
7.91
|
1,103,440
|
|
|
1/21/2010
|
-2.00 / -2.38%
|
82.50
|
84.50
|
80.50
|
82.00
|
82.00
|
7.82
|
1,999,820
|
|
|
1/20/2010
|
-2.00 / -2.33%
|
87.00
|
87.00
|
83.50
|
84.00
|
84.00
|
8.01
|
1,469,170
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|