|
|
Closing price on 4/15/2015
|
|
| Open |
20.30 |
| High |
20.60 |
| Low |
20.20 |
| Volume |
1,108,240 |
| Split-adjusted Price |
5.87 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2015
|
+0.20 / +0.99%
|
20.30
|
20.60
|
20.20
|
20.50
|
20.38
|
5.87
|
1,108,240
|
|
|
4/14/2015
|
-0.30 / -1.46%
|
20.60
|
20.70
|
20.30
|
20.30
|
20.45
|
5.81
|
1,041,760
|
|
|
4/13/2015
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.60
|
20.60
|
20.72
|
5.90
|
848,690
|
|
|
4/10/2015
|
+0.40 / +1.98%
|
20.40
|
20.90
|
20.30
|
20.60
|
20.60
|
5.90
|
2,074,760
|
|
|
4/9/2015
|
+0.10 / +0.50%
|
20.10
|
20.40
|
20.00
|
20.20
|
20.27
|
5.78
|
1,035,780
|
|
|
4/8/2015
|
-0.20 / -0.99%
|
20.40
|
20.50
|
20.10
|
20.10
|
20.20
|
5.76
|
584,240
|
|
|
4/7/2015
|
+0.30 / +1.50%
|
20.00
|
20.30
|
19.80
|
20.30
|
20.12
|
5.81
|
1,160,350
|
|
|
4/6/2015
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.80
|
20.00
|
19.99
|
5.73
|
1,044,560
|
|
|
4/3/2015
|
+0.10 / +0.50%
|
20.10
|
20.30
|
20.00
|
20.20
|
20.13
|
5.78
|
638,630
|
|
|
4/2/2015
|
+0.40 / +2.03%
|
19.70
|
20.20
|
19.50
|
20.10
|
19.87
|
5.76
|
1,390,940
|
|
|
4/1/2015
|
-0.50 / -2.48%
|
20.30
|
20.40
|
19.70
|
19.70
|
19.87
|
5.64
|
2,135,020
|
|
|
3/31/2015
|
+0.20 / +1.00%
|
20.00
|
20.60
|
20.00
|
20.20
|
20.31
|
5.78
|
1,602,490
|
|
|
3/30/2015
|
-0.40 / -1.96%
|
20.40
|
20.60
|
20.00
|
20.00
|
20.28
|
5.73
|
1,748,610
|
|
|
3/27/2015
|
-0.30 / -1.45%
|
20.80
|
21.10
|
20.40
|
20.40
|
20.66
|
5.84
|
1,652,550
|
|
|
3/26/2015
|
-0.30 / -1.43%
|
20.80
|
21.10
|
20.60
|
20.70
|
20.82
|
5.93
|
2,051,060
|
|
|
3/25/2015
|
-0.30 / -1.41%
|
21.40
|
21.50
|
21.00
|
21.00
|
21.14
|
6.01
|
1,506,060
|
|
|
3/24/2015
|
-0.30 / -1.39%
|
21.50
|
21.50
|
21.10
|
21.30
|
21.28
|
6.10
|
2,563,650
|
|
|
3/23/2015
|
-0.60 / -2.70%
|
22.20
|
22.20
|
21.60
|
21.60
|
21.79
|
6.19
|
1,294,430
|
|
|
3/20/2015
|
+0.60 / +2.78%
|
21.60
|
22.20
|
21.50
|
22.20
|
22.00
|
6.36
|
3,033,620
|
|
|
3/19/2015
|
-0.30 / -1.37%
|
21.90
|
22.10
|
21.40
|
21.60
|
21.60
|
6.19
|
1,872,320
|
|
|
3/18/2015
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.90
|
21.90
|
21.90
|
6.27
|
751,720
|
|
|
3/17/2015
|
+0.20 / +0.91%
|
22.00
|
22.30
|
22.00
|
22.20
|
22.20
|
6.36
|
927,590
|
|
|
3/16/2015
|
-0.30 / -1.35%
|
22.30
|
22.40
|
22.00
|
22.00
|
22.00
|
6.30
|
1,281,810
|
|
|
3/13/2015
|
-0.10 / -0.45%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.30
|
6.39
|
854,900
|
|
|
3/12/2015
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.10
|
22.40
|
22.40
|
6.41
|
1,832,560
|
|
|
3/11/2015
|
-0.30 / -1.32%
|
22.70
|
22.70
|
22.40
|
22.40
|
22.40
|
6.41
|
1,280,070
|
|
|
3/10/2015
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.50
|
22.70
|
22.70
|
6.50
|
1,104,790
|
|
|
3/9/2015
|
-0.50 / -2.16%
|
23.30
|
23.30
|
22.60
|
22.70
|
22.70
|
6.50
|
1,103,230
|
|
|
3/6/2015
|
-4.10 / -15.02%
|
23.30
|
23.60
|
23.20
|
23.20
|
23.20
|
6.64
|
3,302,290
|
|
|
3/5/2015
|
-0.40 / -1.44%
|
27.80
|
27.80
|
27.30
|
27.30
|
27.30
|
6.52
|
2,364,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|