|
|
Closing price on 4/3/2012
|
|
| Open |
18.40 |
| High |
19.30 |
| Low |
18.40 |
| Volume |
1,736,390 |
| Split-adjusted Price |
3.94 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/2/2012
|
+0.80 / +4.55%
|
17.60
|
18.40
|
17.60
|
18.40
|
18.40
|
3.75
|
2,829,490
|
|
|
3/1/2012
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.20
|
17.60
|
17.60
|
3.59
|
1,155,720
|
|
|
2/29/2012
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.00
|
17.50
|
17.50
|
3.57
|
1,953,800
|
|
|
2/28/2012
|
-0.90 / -4.95%
|
18.20
|
18.30
|
17.30
|
17.30
|
17.30
|
3.53
|
2,321,460
|
|
|
2/27/2012
|
+0.70 / +4.00%
|
17.80
|
18.30
|
17.50
|
18.20
|
18.20
|
3.71
|
2,292,880
|
|
|
2/24/2012
|
-0.50 / -2.78%
|
18.00
|
18.50
|
17.50
|
17.50
|
17.50
|
3.57
|
2,322,950
|
|
|
2/23/2012
|
+0.80 / +4.65%
|
17.30
|
18.00
|
17.20
|
18.00
|
18.00
|
3.67
|
2,978,000
|
|
|
2/22/2012
|
+0.80 / +4.88%
|
16.30
|
17.20
|
16.20
|
17.20
|
17.20
|
3.51
|
2,388,450
|
|
|
2/21/2012
|
+0.10 / +0.61%
|
17.10
|
17.10
|
16.20
|
16.40
|
16.40
|
3.34
|
2,934,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|