|
|
Closing price on 4/27/2016
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
21.90 |
| Volume |
1,448,130 |
| Split-adjusted Price |
6.90 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2016
|
-0.50 / -2.23%
|
22.40
|
22.40
|
21.90
|
21.90
|
22.08
|
6.90
|
1,448,130
|
|
|
4/26/2016
|
+0.30 / +1.36%
|
22.00
|
22.40
|
21.90
|
22.40
|
22.23
|
7.06
|
3,708,360
|
|
|
4/25/2016
|
+0.60 / +2.79%
|
21.70
|
22.20
|
21.70
|
22.10
|
21.93
|
6.96
|
4,292,840
|
|
|
4/22/2016
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.38
|
6.77
|
2,533,600
|
|
|
4/21/2016
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.10
|
21.20
|
21.24
|
6.68
|
2,740,550
|
|
|
4/20/2016
|
-0.10 / -0.47%
|
21.50
|
21.50
|
20.90
|
21.20
|
21.26
|
6.68
|
2,188,050
|
|
|
4/19/2016
|
-0.30 / -1.39%
|
21.60
|
21.70
|
21.10
|
21.30
|
21.47
|
6.71
|
3,233,780
|
|
|
4/15/2016
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.60
|
21.60
|
21.75
|
6.80
|
1,525,590
|
|
|
4/14/2016
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.60
|
21.70
|
21.77
|
6.84
|
1,749,110
|
|
|
4/13/2016
|
-0.10 / -0.46%
|
21.80
|
21.90
|
21.60
|
21.70
|
21.78
|
6.84
|
1,777,940
|
|
|
4/12/2016
|
-0.10 / -0.46%
|
21.90
|
22.00
|
21.80
|
21.80
|
21.87
|
6.87
|
1,695,110
|
|
|
4/11/2016
|
+0.20 / +0.92%
|
21.70
|
22.10
|
21.70
|
21.90
|
21.95
|
6.90
|
2,814,310
|
|
|
4/8/2016
|
-0.20 / -0.91%
|
21.80
|
22.00
|
21.70
|
21.70
|
21.81
|
6.84
|
2,195,720
|
|
|
4/7/2016
|
+0.10 / +0.46%
|
21.90
|
22.10
|
21.80
|
21.90
|
21.92
|
6.90
|
3,163,780
|
|
|
4/6/2016
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.70
|
21.80
|
21.78
|
6.87
|
1,448,590
|
|
|
4/5/2016
|
+0.40 / +1.88%
|
21.30
|
21.70
|
21.30
|
21.70
|
21.57
|
6.84
|
1,810,570
|
|
|
4/4/2016
|
+0.10 / +0.47%
|
21.20
|
21.40
|
21.00
|
21.30
|
21.29
|
6.71
|
1,364,350
|
|
|
4/1/2016
|
+0.10 / +0.47%
|
21.10
|
21.30
|
20.90
|
21.20
|
21.05
|
6.68
|
1,877,190
|
|
|
3/31/2016
|
-0.20 / -0.94%
|
21.30
|
21.50
|
21.00
|
21.10
|
21.27
|
6.65
|
2,005,320
|
|
|
3/30/2016
|
+0.20 / +0.95%
|
21.00
|
21.50
|
21.00
|
21.30
|
21.20
|
6.71
|
2,057,640
|
|
|
3/29/2016
|
-0.50 / -2.31%
|
21.60
|
21.60
|
20.90
|
21.10
|
21.24
|
6.65
|
4,117,880
|
|
|
3/28/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.59
|
6.80
|
1,834,420
|
|
|
3/25/2016
|
-0.20 / -0.92%
|
21.80
|
22.00
|
21.40
|
21.60
|
21.64
|
6.80
|
1,686,730
|
|
|
3/24/2016
|
+0.10 / +0.46%
|
21.70
|
22.30
|
21.60
|
21.80
|
21.97
|
6.87
|
4,616,260
|
|
|
3/23/2016
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.50
|
21.70
|
21.63
|
6.84
|
2,866,260
|
|
|
3/22/2016
|
-0.40 / -1.82%
|
22.00
|
22.10
|
21.60
|
21.60
|
21.79
|
6.80
|
1,893,670
|
|
|
3/21/2016
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.00
|
22.00
|
22.18
|
6.93
|
1,879,070
|
|
|
3/18/2016
|
-0.20 / -0.90%
|
22.30
|
22.40
|
22.00
|
22.00
|
22.13
|
6.93
|
7,234,410
|
|
|
3/17/2016
|
-0.10 / -0.45%
|
22.50
|
22.60
|
22.20
|
22.20
|
22.40
|
6.99
|
1,671,800
|
|
|
3/16/2016
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.38
|
7.02
|
1,566,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|