|
Closing price on 6/14/2010
|
|
Open |
36.10 |
High |
36.20 |
Low |
35.90 |
Volume |
1,076,710 |
Split-adjusted Price |
6.94 |
|
|
SSI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2010
|
0.00 / 0.00%
|
36.10
|
36.20
|
35.90
|
35.90
|
35.90
|
6.94
|
1,076,710
|
|
6/11/2010
|
+0.20 / +0.56%
|
36.00
|
36.40
|
35.90
|
35.90
|
35.90
|
6.94
|
1,294,970
|
|
6/10/2010
|
+0.10 / +0.28%
|
35.60
|
35.80
|
35.50
|
35.70
|
35.70
|
6.90
|
713,980
|
|
6/9/2010
|
-0.10 / -0.28%
|
36.00
|
36.20
|
35.60
|
35.60
|
35.60
|
6.88
|
906,580
|
|
6/8/2010
|
-0.20 / -0.56%
|
35.70
|
35.90
|
35.50
|
35.70
|
35.70
|
6.90
|
1,495,900
|
|
6/7/2010
|
-0.90 / -2.45%
|
35.70
|
36.20
|
35.60
|
35.90
|
35.90
|
6.94
|
2,781,740
|
|
6/4/2010
|
-0.20 / -0.54%
|
37.00
|
37.20
|
36.70
|
36.80
|
36.80
|
7.11
|
926,700
|
|
6/3/2010
|
0.00 / 0.00%
|
37.50
|
37.60
|
37.00
|
37.00
|
37.00
|
7.15
|
1,276,600
|
|
6/2/2010
|
-0.30 / -0.80%
|
36.90
|
37.20
|
36.60
|
37.00
|
37.00
|
7.15
|
1,479,310
|
|
6/1/2010
|
-0.20 / -0.53%
|
37.30
|
37.50
|
36.90
|
37.30
|
37.30
|
7.21
|
1,377,340
|
|
5/31/2010
|
-0.60 / -1.57%
|
37.80
|
37.90
|
37.00
|
37.50
|
37.50
|
7.25
|
1,932,690
|
|
5/28/2010
|
+1.10 / +2.97%
|
37.60
|
38.50
|
37.20
|
38.10
|
38.10
|
7.36
|
3,060,440
|
|
5/27/2010
|
+0.20 / +0.54%
|
36.50
|
37.00
|
36.10
|
37.00
|
37.00
|
7.15
|
1,694,300
|
|
5/26/2010
|
-0.10 / -0.27%
|
37.20
|
37.20
|
36.70
|
36.80
|
36.80
|
7.11
|
1,764,840
|
|
5/25/2010
|
-0.20 / -0.54%
|
37.00
|
37.50
|
36.40
|
36.90
|
36.90
|
7.13
|
2,246,230
|
|
5/24/2010
|
+1.70 / +4.80%
|
36.50
|
37.10
|
35.70
|
37.10
|
37.10
|
7.17
|
2,928,080
|
|
5/21/2010
|
-1.80 / -4.84%
|
36.00
|
36.80
|
35.40
|
35.40
|
35.40
|
6.84
|
4,898,770
|
|
5/20/2010
|
+1.70 / +4.79%
|
34.40
|
37.20
|
34.40
|
37.20
|
37.20
|
7.19
|
3,582,750
|
|
5/19/2010
|
-1.70 / -4.57%
|
36.70
|
36.80
|
35.50
|
35.50
|
35.50
|
6.86
|
2,953,440
|
|
5/18/2010
|
-0.30 / -0.80%
|
37.50
|
37.80
|
36.90
|
37.20
|
37.20
|
7.09
|
2,375,470
|
|
5/17/2010
|
-1.60 / -4.09%
|
39.00
|
39.00
|
37.50
|
37.50
|
37.50
|
7.15
|
2,938,340
|
|
5/14/2010
|
-0.30 / -0.76%
|
39.40
|
39.90
|
39.10
|
39.10
|
39.10
|
7.46
|
2,337,300
|
|
5/13/2010
|
-0.10 / -0.25%
|
40.00
|
40.30
|
39.10
|
39.40
|
39.40
|
7.51
|
2,886,420
|
|
5/12/2010
|
-1.50 / -3.66%
|
40.40
|
40.50
|
39.50
|
39.50
|
39.50
|
7.53
|
3,237,140
|
|
5/11/2010
|
-0.20 / -0.49%
|
41.50
|
41.60
|
40.80
|
41.00
|
41.00
|
7.82
|
3,641,020
|
|
5/10/2010
|
-1.30 / -3.06%
|
42.00
|
42.20
|
41.20
|
41.20
|
41.20
|
7.86
|
3,457,840
|
|
5/7/2010
|
-0.60 / -1.39%
|
42.50
|
42.90
|
42.00
|
42.50
|
42.50
|
8.10
|
1,727,410
|
|
5/6/2010
|
-0.60 / -1.37%
|
43.70
|
43.90
|
43.10
|
43.10
|
43.10
|
8.22
|
1,817,870
|
|
5/5/2010
|
-0.50 / -1.13%
|
43.90
|
44.20
|
43.60
|
43.70
|
43.70
|
8.33
|
1,425,620
|
|
5/4/2010
|
+0.60 / +1.38%
|
44.10
|
44.70
|
43.70
|
44.20
|
44.20
|
8.43
|
1,956,040
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|