Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/25/2014	+0.20 / +0.74%	27.00	27.40	27.00	27.20	27.20	6.27	1,893,200
4/24/2014	+0.10 / +0.37%	26.70	27.30	26.60	27.00	27.00	6.22	1,607,780
4/23/2014	-0.70 / -2.54%	27.50	27.80	26.80	26.90	26.90	6.20	1,936,580
4/22/2014	+1.70 / +6.56%	26.50	27.60	25.80	27.60	27.60	6.36	3,979,100
4/21/2014	-1.60 / -5.82%	27.30	27.40	25.90	25.90	25.90	5.97	5,246,180
4/18/2014	-1.50 / -5.17%	29.00	29.00	27.50	27.50	27.50	6.34	4,001,130
4/17/2014	+0.50 / +1.75%	28.90	29.30	28.70	29.00	29.00	6.68	4,130,780
4/16/2014	-0.60 / -2.06%	28.80	29.10	27.50	28.50	28.50	6.57	6,338,890
4/15/2014	-1.40 / -4.59%	30.30	30.50	29.00	29.10	29.10	6.71	5,873,900
4/14/2014	-0.20 / -0.65%	31.00	31.20	30.40	30.50	30.50	7.03	3,824,920
4/11/2014	-0.10 / -0.32%	30.60	31.30	30.30	30.70	30.70	7.08	5,176,170
4/10/2014	+0.90 / +3.01%	30.20	31.20	30.20	30.80	30.80	7.10	6,107,460
4/8/2014	+0.50 / +1.70%	29.60	30.20	29.30	29.90	29.90	6.89	5,235,540
4/7/2014	+0.30 / +1.03%	29.40	29.60	29.30	29.40	29.40	6.78	3,218,470
4/4/2014	-0.10 / -0.34%	29.20	29.30	28.90	29.10	29.10	6.71	2,646,650
4/3/2014	+0.40 / +1.39%	29.20	29.50	28.90	29.20	29.20	6.73	2,584,490
4/2/2014	-0.30 / -1.03%	29.20	29.20	28.20	28.80	28.80	6.64	4,144,770
4/1/2014	-0.70 / -2.35%	29.50	30.00	28.90	29.10	29.10	6.71	5,034,830
3/31/2014	+0.50 / +1.71%	29.50	30.20	29.20	29.80	29.80	6.87	5,734,500
3/28/2014	+0.80 / +2.81%	28.80	29.40	28.70	29.30	29.30	6.75	4,624,830
3/27/2014	+0.50 / +1.79%	28.20	28.50	27.60	28.50	28.50	6.57	3,580,630
3/26/2014	-0.80 / -2.78%	29.10	29.20	27.80	28.00	28.00	6.45	6,516,230
3/25/2014	-0.90 / -3.03%	29.50	29.80	28.80	28.80	28.80	6.64	5,361,590
3/24/2014	+0.80 / +2.77%	29.50	29.70	29.20	29.70	29.70	6.85	2,910,580
3/21/2014	+0.20 / +0.70%	28.80	29.10	28.70	28.90	28.90	6.66	2,894,900
3/20/2014	-0.60 / -2.05%	29.30	29.40	28.50	28.70	28.70	6.61	5,849,630
3/19/2014	+0.40 / +1.38%	28.90	29.30	28.70	29.30	29.30	6.75	3,818,080
3/18/2014	+0.10 / +0.35%	28.90	29.60	28.30	28.90	28.90	6.66	5,061,620
3/17/2014	+1.40 / +5.11%	27.80	29.00	27.60	28.80	28.80	6.64	5,058,870
3/14/2014	0.00 / 0.00%	27.30	28.00	27.20	27.40	27.40	6.32	5,054,380

<<Previous 30 days Next 30 days>>

SSI News

25/11	SSI: Report affiliated person trade
25/11	SSI: Reult of share public offering
25/11	SSI: Receiving Decision on administrative penalties for tax violations
25/11	SSI: Change of outstanding voting shares
25/11	SSI: Approval for the result of share public offering