|
|
Closing price on 4/16/2012
|
|
| Open |
21.30 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
3,581,460 |
| Split-adjusted Price |
4.49 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2012
|
+1.00 / +4.76%
|
21.30
|
22.00
|
21.00
|
22.00
|
22.00
|
4.49
|
3,581,460
|
|
|
4/13/2012
|
-0.10 / -0.47%
|
20.80
|
21.70
|
20.70
|
21.00
|
21.00
|
4.28
|
4,258,960
|
|
|
4/12/2012
|
+0.20 / +0.96%
|
21.00
|
21.60
|
20.80
|
21.10
|
21.10
|
4.30
|
3,057,380
|
|
|
4/11/2012
|
+0.60 / +2.96%
|
21.00
|
21.20
|
20.50
|
20.90
|
20.90
|
4.26
|
2,549,040
|
|
|
4/10/2012
|
-0.50 / -2.40%
|
20.90
|
21.40
|
20.30
|
20.30
|
20.30
|
4.14
|
3,122,220
|
|
|
4/9/2012
|
+0.60 / +2.97%
|
20.70
|
20.80
|
20.30
|
20.80
|
20.80
|
4.24
|
2,049,510
|
|
|
4/6/2012
|
+0.20 / +1.00%
|
20.10
|
20.70
|
20.00
|
20.20
|
20.20
|
4.12
|
2,741,350
|
|
|
4/5/2012
|
+0.90 / +4.71%
|
19.10
|
20.00
|
18.90
|
20.00
|
20.00
|
4.08
|
3,400,130
|
|
|
4/4/2012
|
-0.20 / -1.04%
|
19.40
|
19.80
|
18.90
|
19.10
|
19.10
|
3.89
|
1,557,690
|
|
|
4/3/2012
|
+0.90 / +4.89%
|
18.40
|
19.30
|
18.40
|
19.30
|
19.30
|
3.94
|
1,736,390
|
|
|
3/30/2012
|
-0.30 / -1.60%
|
18.50
|
18.80
|
18.20
|
18.40
|
18.40
|
3.75
|
1,850,360
|
|
|
3/29/2012
|
-0.70 / -3.61%
|
19.50
|
19.60
|
18.60
|
18.70
|
18.70
|
3.81
|
2,258,040
|
|
|
3/28/2012
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.60
|
19.40
|
19.40
|
3.96
|
2,397,360
|
|
|
3/27/2012
|
-1.00 / -4.90%
|
20.20
|
20.40
|
19.40
|
19.40
|
19.40
|
3.96
|
4,183,400
|
|
|
3/26/2012
|
-0.30 / -1.45%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.40
|
4.16
|
2,511,360
|
|
|
3/23/2012
|
+0.70 / +3.50%
|
20.00
|
20.90
|
20.00
|
20.70
|
20.70
|
4.22
|
2,639,850
|
|
|
3/22/2012
|
-0.40 / -1.96%
|
20.00
|
20.70
|
19.90
|
20.00
|
20.00
|
4.08
|
2,413,670
|
|
|
3/21/2012
|
+0.30 / +1.49%
|
20.30
|
21.10
|
20.20
|
20.40
|
20.40
|
4.16
|
2,955,280
|
|
|
3/20/2012
|
+0.60 / +3.08%
|
19.60
|
20.10
|
19.40
|
20.10
|
20.10
|
4.10
|
2,018,790
|
|
|
3/19/2012
|
+0.20 / +1.04%
|
19.10
|
19.90
|
19.00
|
19.50
|
19.50
|
3.98
|
2,404,540
|
|
|
3/16/2012
|
+0.90 / +4.89%
|
19.30
|
19.30
|
18.70
|
19.30
|
19.30
|
3.94
|
5,713,320
|
|
|
3/15/2012
|
+0.80 / +4.55%
|
17.50
|
18.40
|
17.30
|
18.40
|
18.40
|
3.75
|
2,406,240
|
|
|
3/14/2012
|
-0.30 / -1.68%
|
18.10
|
18.20
|
17.60
|
17.60
|
17.60
|
3.59
|
1,549,850
|
|
|
3/13/2012
|
+0.60 / +3.47%
|
17.60
|
17.90
|
17.30
|
17.90
|
17.90
|
3.65
|
1,204,950
|
|
|
3/12/2012
|
-0.50 / -2.81%
|
17.80
|
17.90
|
17.10
|
17.30
|
17.30
|
3.53
|
2,010,410
|
|
|
3/9/2012
|
-0.40 / -2.20%
|
18.20
|
18.50
|
17.50
|
17.80
|
17.80
|
3.63
|
2,002,440
|
|
|
3/8/2012
|
-0.90 / -4.71%
|
18.50
|
19.00
|
18.20
|
18.20
|
18.20
|
3.71
|
2,824,980
|
|
|
3/7/2012
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.40
|
19.10
|
19.10
|
3.89
|
2,220,900
|
|
|
3/6/2012
|
-0.30 / -1.55%
|
20.20
|
20.20
|
18.60
|
19.00
|
19.00
|
3.87
|
5,685,620
|
|
|
3/5/2012
|
+0.90 / +4.89%
|
19.30
|
19.30
|
19.20
|
19.30
|
19.30
|
3.94
|
1,660,330
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|