|
|
Closing price on 5/25/2011
|
|
| Open |
16.10 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
1,665,020 |
| Split-adjusted Price |
3.09 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2011
|
-0.80 / -4.76%
|
16.10
|
16.50
|
16.00
|
16.00
|
16.00
|
3.09
|
1,665,020
|
|
|
5/24/2011
|
-0.80 / -4.55%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
3.25
|
3,139,520
|
|
|
5/23/2011
|
-0.90 / -4.86%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.60
|
3.40
|
2,411,830
|
|
|
5/20/2011
|
-0.60 / -3.14%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.50
|
3.58
|
1,519,290
|
|
|
5/19/2011
|
-0.20 / -1.04%
|
19.40
|
19.50
|
19.10
|
19.10
|
19.10
|
3.69
|
1,136,980
|
|
|
5/18/2011
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.30
|
3.73
|
1,660,160
|
|
|
5/17/2011
|
-0.40 / -2.02%
|
19.70
|
19.90
|
19.40
|
19.40
|
19.40
|
3.75
|
1,124,830
|
|
|
5/16/2011
|
-0.40 / -1.98%
|
20.10
|
20.30
|
19.80
|
19.80
|
19.80
|
3.83
|
1,145,750
|
|
|
5/13/2011
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.10
|
20.20
|
20.20
|
3.90
|
922,410
|
|
|
5/12/2011
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.20
|
20.20
|
3.90
|
710,280
|
|
|
5/11/2011
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.20
|
3.90
|
906,270
|
|
|
5/10/2011
|
-0.20 / -0.97%
|
20.60
|
20.90
|
20.50
|
20.50
|
20.50
|
3.96
|
830,200
|
|
|
5/9/2011
|
+0.50 / +2.48%
|
20.60
|
20.80
|
20.20
|
20.70
|
20.70
|
4.00
|
1,894,060
|
|
|
5/6/2011
|
+0.20 / +1.00%
|
20.20
|
20.20
|
19.90
|
20.20
|
20.20
|
3.90
|
877,840
|
|
|
5/5/2011
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.00
|
3.87
|
1,100,480
|
|
|
5/4/2011
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.50
|
3.96
|
1,244,360
|
|
|
4/29/2011
|
+0.30 / +1.49%
|
20.20
|
20.80
|
20.10
|
20.50
|
20.50
|
3.96
|
1,572,120
|
|
|
4/28/2011
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.20
|
20.20
|
3.90
|
1,105,170
|
|
|
4/27/2011
|
+0.40 / +2.02%
|
20.00
|
20.40
|
19.80
|
20.20
|
20.20
|
3.90
|
2,545,910
|
|
|
4/26/2011
|
-0.40 / -1.98%
|
20.20
|
20.80
|
19.70
|
19.80
|
19.80
|
3.83
|
1,560,440
|
|
|
4/25/2011
|
+0.90 / +4.66%
|
19.80
|
20.20
|
19.60
|
20.20
|
20.20
|
3.90
|
1,967,870
|
|
|
4/22/2011
|
-0.40 / -2.03%
|
19.90
|
19.90
|
19.00
|
19.30
|
19.30
|
3.73
|
1,379,640
|
|
|
4/21/2011
|
-0.60 / -2.96%
|
20.30
|
20.40
|
19.70
|
19.70
|
19.70
|
3.81
|
908,560
|
|
|
4/20/2011
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.00
|
20.30
|
20.30
|
3.92
|
654,260
|
|
|
4/19/2011
|
-0.30 / -1.47%
|
19.80
|
20.60
|
19.80
|
20.10
|
20.10
|
3.89
|
1,618,300
|
|
|
4/18/2011
|
-0.90 / -4.23%
|
21.00
|
21.30
|
20.40
|
20.40
|
20.40
|
3.94
|
1,640,700
|
|
|
4/15/2011
|
-0.40 / -1.84%
|
21.50
|
21.80
|
21.30
|
21.30
|
21.30
|
4.12
|
1,638,240
|
|
|
4/14/2011
|
-0.30 / -1.36%
|
22.00
|
22.10
|
21.70
|
21.70
|
21.70
|
4.19
|
680,240
|
|
|
4/13/2011
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.80
|
22.00
|
22.00
|
4.25
|
1,144,120
|
|
|
4/8/2011
|
-0.30 / -1.35%
|
22.20
|
22.30
|
22.00
|
22.00
|
22.00
|
4.25
|
740,310
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|