|
|
Closing price on 5/30/2016
|
|
| Open |
20.90 |
| High |
21.60 |
| Low |
20.80 |
| Volume |
3,324,320 |
| Split-adjusted Price |
6.80 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2016
|
+0.80 / +3.85%
|
20.90
|
21.60
|
20.80
|
21.60
|
21.34
|
6.80
|
3,324,320
|
|
|
5/27/2016
|
+0.30 / +1.46%
|
20.30
|
20.90
|
20.30
|
20.80
|
20.73
|
6.55
|
1,666,850
|
|
|
5/26/2016
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.40
|
20.50
|
20.59
|
6.46
|
854,100
|
|
|
5/25/2016
|
-0.10 / -0.48%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.83
|
6.49
|
1,747,240
|
|
|
5/24/2016
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.50
|
20.70
|
20.61
|
6.52
|
577,860
|
|
|
5/23/2016
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.62
|
6.55
|
596,500
|
|
|
5/20/2016
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.40
|
20.70
|
20.54
|
6.52
|
772,070
|
|
|
5/19/2016
|
-0.10 / -0.48%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.60
|
6.49
|
632,580
|
|
|
5/18/2016
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.50
|
20.70
|
20.69
|
6.52
|
988,300
|
|
|
5/17/2016
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.77
|
6.55
|
1,380,160
|
|
|
5/16/2016
|
+0.40 / +1.98%
|
20.20
|
20.70
|
20.00
|
20.60
|
20.35
|
6.49
|
2,069,630
|
|
|
5/13/2016
|
-0.20 / -0.98%
|
20.30
|
20.40
|
20.00
|
20.20
|
20.18
|
6.36
|
1,717,600
|
|
|
5/12/2016
|
0.00 / 0.00%
|
20.40
|
20.60
|
20.20
|
20.40
|
20.39
|
6.43
|
1,717,150
|
|
|
5/11/2016
|
-0.40 / -1.92%
|
20.70
|
20.70
|
20.10
|
20.40
|
20.40
|
6.43
|
3,356,460
|
|
|
5/10/2016
|
-0.40 / -1.89%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.92
|
6.55
|
1,923,510
|
|
|
5/9/2016
|
-0.20 / -0.93%
|
21.50
|
21.70
|
21.20
|
21.20
|
21.36
|
6.68
|
1,094,180
|
|
|
5/6/2016
|
0.00 / 0.00%
|
21.30
|
21.70
|
21.30
|
21.40
|
21.49
|
6.74
|
999,080
|
|
|
5/5/2016
|
0.00 / 0.00%
|
21.40
|
21.60
|
21.30
|
21.40
|
21.44
|
6.74
|
1,019,120
|
|
|
5/4/2016
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.20
|
21.40
|
21.39
|
6.74
|
1,398,160
|
|
|
4/29/2016
|
-0.30 / -1.38%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.52
|
6.74
|
1,978,300
|
|
|
4/28/2016
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.50
|
21.70
|
21.71
|
6.84
|
1,138,920
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|