|
|
Closing price on 5/9/2012
|
|
| Open |
24.10 |
| High |
24.90 |
| Low |
24.00 |
| Volume |
1,881,230 |
| Split-adjusted Price |
4.98 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2012
|
0.00 / 0.00%
|
24.10
|
24.90
|
24.00
|
24.40
|
24.40
|
4.98
|
1,881,230
|
|
|
5/8/2012
|
-0.10 / -0.41%
|
24.70
|
25.00
|
24.20
|
24.40
|
24.40
|
4.98
|
2,773,330
|
|
|
5/7/2012
|
+1.10 / +4.70%
|
23.90
|
24.50
|
23.80
|
24.50
|
24.50
|
5.00
|
2,964,030
|
|
|
5/4/2012
|
+0.70 / +3.08%
|
23.00
|
23.50
|
22.80
|
23.40
|
23.40
|
4.77
|
2,896,240
|
|
|
5/3/2012
|
+0.50 / +2.25%
|
22.50
|
22.90
|
22.00
|
22.70
|
22.70
|
4.63
|
2,605,100
|
|
|
5/2/2012
|
-0.80 / -3.48%
|
23.10
|
23.20
|
22.20
|
22.20
|
22.20
|
4.53
|
2,016,260
|
|
|
4/27/2012
|
+0.20 / +0.88%
|
22.80
|
23.20
|
22.50
|
23.00
|
23.00
|
4.69
|
1,599,010
|
|
|
4/26/2012
|
-0.50 / -2.15%
|
23.40
|
23.40
|
22.70
|
22.80
|
22.80
|
4.65
|
2,194,410
|
|
|
4/25/2012
|
+1.00 / +4.48%
|
22.60
|
23.40
|
22.50
|
23.30
|
23.30
|
4.75
|
3,085,750
|
|
|
4/24/2012
|
+0.50 / +2.29%
|
21.70
|
22.30
|
21.50
|
22.30
|
22.30
|
4.55
|
2,115,840
|
|
|
4/23/2012
|
+0.10 / +0.46%
|
22.10
|
22.30
|
21.60
|
21.80
|
21.80
|
4.45
|
3,353,770
|
|
|
4/20/2012
|
+0.10 / +0.46%
|
21.60
|
22.00
|
21.10
|
21.70
|
21.70
|
4.43
|
3,352,770
|
|
|
4/19/2012
|
-1.10 / -4.85%
|
22.50
|
22.70
|
21.60
|
21.60
|
21.60
|
4.40
|
3,681,060
|
|
|
4/18/2012
|
-0.40 / -1.73%
|
23.00
|
23.60
|
22.60
|
22.70
|
22.70
|
4.63
|
3,223,230
|
|
|
4/17/2012
|
+1.10 / +5.00%
|
23.00
|
23.10
|
22.60
|
23.10
|
23.10
|
4.71
|
3,860,110
|
|
|
4/16/2012
|
+1.00 / +4.76%
|
21.30
|
22.00
|
21.00
|
22.00
|
22.00
|
4.49
|
3,581,460
|
|
|
4/13/2012
|
-0.10 / -0.47%
|
20.80
|
21.70
|
20.70
|
21.00
|
21.00
|
4.28
|
4,258,960
|
|
|
4/12/2012
|
+0.20 / +0.96%
|
21.00
|
21.60
|
20.80
|
21.10
|
21.10
|
4.30
|
3,057,380
|
|
|
4/11/2012
|
+0.60 / +2.96%
|
21.00
|
21.20
|
20.50
|
20.90
|
20.90
|
4.26
|
2,549,040
|
|
|
4/10/2012
|
-0.50 / -2.40%
|
20.90
|
21.40
|
20.30
|
20.30
|
20.30
|
4.14
|
3,122,220
|
|
|
4/9/2012
|
+0.60 / +2.97%
|
20.70
|
20.80
|
20.30
|
20.80
|
20.80
|
4.24
|
2,049,510
|
|
|
4/6/2012
|
+0.20 / +1.00%
|
20.10
|
20.70
|
20.00
|
20.20
|
20.20
|
4.12
|
2,741,350
|
|
|
4/5/2012
|
+0.90 / +4.71%
|
19.10
|
20.00
|
18.90
|
20.00
|
20.00
|
4.08
|
3,400,130
|
|
|
4/4/2012
|
-0.20 / -1.04%
|
19.40
|
19.80
|
18.90
|
19.10
|
19.10
|
3.89
|
1,557,690
|
|
|
4/3/2012
|
+0.90 / +4.89%
|
18.40
|
19.30
|
18.40
|
19.30
|
19.30
|
3.94
|
1,736,390
|
|
|
3/30/2012
|
-0.30 / -1.60%
|
18.50
|
18.80
|
18.20
|
18.40
|
18.40
|
3.75
|
1,850,360
|
|
|
3/29/2012
|
-0.70 / -3.61%
|
19.50
|
19.60
|
18.60
|
18.70
|
18.70
|
3.81
|
2,258,040
|
|
|
3/28/2012
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.60
|
19.40
|
19.40
|
3.96
|
2,397,360
|
|
|
3/27/2012
|
-1.00 / -4.90%
|
20.20
|
20.40
|
19.40
|
19.40
|
19.40
|
3.96
|
4,183,400
|
|
|
3/26/2012
|
-0.30 / -1.45%
|
20.90
|
20.90
|
20.40
|
20.40
|
20.40
|
4.16
|
2,511,360
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|