|
|
Closing price on 5/8/2013
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.30 |
| Volume |
475,260 |
| Split-adjusted Price |
3.76 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2013
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.30
|
17.30
|
17.30
|
3.76
|
475,260
|
|
|
5/7/2013
|
-0.40 / -2.23%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.50
|
3.81
|
879,740
|
|
|
5/6/2013
|
+0.80 / +4.68%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
3.90
|
1,103,210
|
|
|
5/3/2013
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
3.72
|
384,620
|
|
|
5/2/2013
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
3.70
|
259,320
|
|
|
4/26/2013
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
3.72
|
337,370
|
|
|
4/25/2013
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
3.74
|
399,440
|
|
|
4/24/2013
|
+0.10 / +0.58%
|
17.10
|
17.30
|
17.00
|
17.20
|
17.20
|
3.74
|
337,110
|
|
|
4/23/2013
|
+0.20 / +1.18%
|
17.10
|
17.30
|
17.00
|
17.10
|
17.10
|
3.72
|
575,610
|
|
|
4/22/2013
|
-0.30 / -1.74%
|
17.20
|
17.30
|
16.80
|
16.90
|
16.90
|
3.68
|
954,610
|
|
|
4/18/2013
|
-0.30 / -1.71%
|
17.40
|
17.50
|
17.20
|
17.20
|
17.20
|
3.74
|
897,600
|
|
|
4/17/2013
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.30
|
17.50
|
17.50
|
3.81
|
467,920
|
|
|
4/16/2013
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.00
|
17.40
|
17.40
|
3.79
|
1,264,560
|
|
|
4/15/2013
|
-0.40 / -2.25%
|
17.80
|
17.80
|
17.30
|
17.40
|
17.40
|
3.79
|
1,866,500
|
|
|
4/12/2013
|
-0.50 / -2.73%
|
18.40
|
18.40
|
17.70
|
17.80
|
17.80
|
3.87
|
1,498,730
|
|
|
4/11/2013
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.10
|
18.30
|
18.30
|
3.98
|
2,215,430
|
|
|
4/10/2013
|
-0.50 / -2.63%
|
19.00
|
19.20
|
18.50
|
18.50
|
18.50
|
4.03
|
1,776,470
|
|
|
4/9/2013
|
+0.50 / +2.70%
|
18.50
|
19.10
|
18.40
|
19.00
|
19.00
|
4.13
|
3,735,250
|
|
|
4/8/2013
|
+0.60 / +3.35%
|
18.00
|
18.80
|
18.00
|
18.50
|
18.50
|
4.03
|
3,262,030
|
|
|
4/5/2013
|
+0.20 / +1.13%
|
17.90
|
17.90
|
17.60
|
17.90
|
17.90
|
3.90
|
867,680
|
|
|
4/4/2013
|
-0.20 / -1.12%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.70
|
3.85
|
1,149,120
|
|
|
4/3/2013
|
-0.10 / -0.56%
|
18.00
|
18.20
|
17.80
|
17.90
|
17.90
|
3.90
|
1,191,170
|
|
|
4/2/2013
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.00
|
3.92
|
2,162,610
|
|
|
4/1/2013
|
+0.50 / +2.86%
|
17.30
|
18.00
|
17.30
|
18.00
|
18.00
|
3.92
|
1,530,920
|
|
|
3/29/2013
|
+0.10 / +0.57%
|
17.20
|
17.50
|
17.00
|
17.50
|
17.50
|
3.81
|
1,337,810
|
|
|
3/28/2013
|
-0.10 / -0.57%
|
17.50
|
17.80
|
17.40
|
17.40
|
17.40
|
3.79
|
1,082,660
|
|
|
3/27/2013
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.50
|
3.81
|
932,910
|
|
|
3/26/2013
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.80
|
17.80
|
17.80
|
3.87
|
1,202,060
|
|
|
3/25/2013
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.70
|
17.90
|
17.90
|
3.90
|
505,590
|
|
|
3/22/2013
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.60
|
17.80
|
17.80
|
3.87
|
1,092,970
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|