|
|
Closing price on 4/8/2016
|
|
| Open |
21.80 |
| High |
22.00 |
| Low |
21.70 |
| Volume |
2,195,720 |
| Split-adjusted Price |
6.84 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/15/2016
|
-0.20 / -0.88%
|
22.70
|
22.80
|
22.40
|
22.50
|
22.56
|
7.09
|
2,460,410
|
|
|
3/14/2016
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.60
|
22.70
|
22.70
|
7.15
|
2,721,160
|
|
|
3/11/2016
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.70
|
22.80
|
22.86
|
7.18
|
2,197,080
|
|
|
3/10/2016
|
+0.40 / +1.78%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.76
|
7.21
|
2,111,220
|
|
|
3/9/2016
|
+0.10 / +0.45%
|
22.40
|
22.60
|
22.30
|
22.50
|
22.47
|
7.09
|
1,487,850
|
|
|
3/8/2016
|
-0.30 / -1.32%
|
22.70
|
22.80
|
22.40
|
22.40
|
22.53
|
7.06
|
2,719,170
|
|
|
3/7/2016
|
-0.10 / -0.44%
|
22.70
|
23.00
|
22.70
|
22.70
|
22.80
|
7.15
|
2,239,800
|
|
|
3/4/2016
|
-0.30 / -1.30%
|
23.00
|
23.10
|
22.80
|
22.80
|
22.96
|
7.18
|
2,761,180
|
|
|
3/3/2016
|
-0.10 / -0.43%
|
23.30
|
23.40
|
22.90
|
23.10
|
23.11
|
7.28
|
3,256,240
|
|
|
3/2/2016
|
+0.50 / +2.20%
|
22.80
|
23.30
|
22.80
|
23.20
|
23.08
|
7.31
|
5,134,030
|
|
|
3/1/2016
|
+0.20 / +0.89%
|
22.50
|
22.90
|
22.50
|
22.70
|
22.71
|
7.15
|
2,365,530
|
|
|
2/29/2016
|
0.00 / 0.00%
|
22.50
|
22.80
|
22.50
|
22.50
|
22.67
|
7.09
|
1,766,130
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:55:00 AM
|
|
|
|
|