|
|
Closing price on 5/18/2009
|
|
| Open |
54.50 |
| High |
55.00 |
| Low |
53.00 |
| Volume |
3,568,380 |
| Split-adjusted Price |
5.18 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2009
|
+2.50 / +4.76%
|
54.50
|
55.00
|
53.00
|
55.00
|
55.00
|
5.18
|
3,568,380
|
|
|
5/15/2009
|
+2.50 / +5.00%
|
52.50
|
52.50
|
51.00
|
52.50
|
52.50
|
4.95
|
2,862,500
|
|
|
5/14/2009
|
+2.90 / +6.16%
|
47.90
|
50.00
|
47.10
|
50.00
|
50.00
|
4.71
|
4,788,580
|
|
|
5/13/2009
|
-4.40 / -8.54%
|
51.00
|
52.50
|
47.10
|
47.10
|
47.10
|
4.44
|
4,218,320
|
|
|
5/12/2009
|
+2.40 / +4.89%
|
49.50
|
51.50
|
48.20
|
51.50
|
51.50
|
4.85
|
4,436,600
|
|
|
5/11/2009
|
+1.80 / +3.81%
|
47.30
|
49.60
|
47.30
|
49.10
|
49.10
|
4.62
|
4,041,470
|
|
|
5/8/2009
|
0.00 / 0.00%
|
47.30
|
47.30
|
46.50
|
47.30
|
47.30
|
4.46
|
5,066,950
|
|
|
5/7/2009
|
+3.50 / +7.99%
|
45.10
|
47.30
|
45.10
|
47.30
|
47.30
|
4.46
|
988,120
|
|
|
5/6/2009
|
+2.00 / +4.78%
|
43.80
|
43.80
|
42.30
|
43.80
|
43.61
|
4.13
|
3,278,800
|
|
|
5/5/2009
|
+1.90 / +4.76%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
3.94
|
111,890
|
|
|
5/4/2009
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
3.76
|
72,940
|
|
|
4/29/2009
|
+1.80 / +4.97%
|
38.00
|
38.00
|
37.60
|
38.00
|
38.00
|
3.58
|
2,411,830
|
|
|
4/28/2009
|
+1.70 / +4.93%
|
35.70
|
36.20
|
35.20
|
36.20
|
36.20
|
3.41
|
2,318,920
|
|
|
4/27/2009
|
0.00 / 0.00%
|
35.20
|
35.90
|
33.60
|
34.50
|
34.50
|
3.25
|
1,734,170
|
|
|
4/24/2009
|
-1.80 / -4.96%
|
35.00
|
35.20
|
34.50
|
34.50
|
34.50
|
3.25
|
1,391,560
|
|
|
4/23/2009
|
-1.70 / -4.47%
|
38.00
|
38.90
|
36.30
|
36.30
|
36.30
|
3.42
|
2,461,380
|
|
|
4/22/2009
|
-1.90 / -4.76%
|
38.00
|
39.80
|
38.00
|
38.00
|
38.00
|
3.58
|
6,601,690
|
|
|
4/21/2009
|
-2.10 / -5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
3.76
|
97,410
|
|
|
4/20/2009
|
-2.20 / -4.98%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
3.96
|
64,330
|
|
|
4/17/2009
|
-2.30 / -4.95%
|
46.50
|
46.90
|
44.20
|
44.20
|
44.20
|
4.16
|
4,618,200
|
|
|
4/16/2009
|
+2.20 / +4.97%
|
46.50
|
46.50
|
46.00
|
46.50
|
46.50
|
4.38
|
1,613,790
|
|
|
4/15/2009
|
+2.10 / +4.98%
|
44.30
|
44.30
|
43.20
|
44.30
|
44.30
|
4.17
|
4,595,350
|
|
|
4/14/2009
|
+2.00 / +4.98%
|
42.20
|
42.20
|
42.20
|
42.20
|
42.20
|
3.97
|
551,650
|
|
|
4/13/2009
|
+1.90 / +4.96%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
3.79
|
42,650
|
|
|
4/10/2009
|
+1.80 / +4.93%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
3.61
|
210,640
|
|
|
4/9/2009
|
+1.70 / +4.89%
|
36.50
|
36.50
|
36.00
|
36.50
|
36.50
|
3.44
|
2,281,740
|
|
|
4/8/2009
|
+1.60 / +4.82%
|
34.80
|
34.80
|
34.00
|
34.80
|
34.80
|
3.28
|
4,795,240
|
|
|
4/7/2009
|
+1.50 / +4.73%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
3.13
|
863,230
|
|
|
4/3/2009
|
+1.50 / +4.97%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
2.99
|
346,920
|
|
|
4/2/2009
|
+1.40 / +4.86%
|
30.20
|
30.20
|
29.80
|
30.20
|
30.20
|
2.84
|
1,735,730
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|