|
|
Closing price on 6/16/2015
|
|
| Open |
24.20 |
| High |
24.30 |
| Low |
23.50 |
| Volume |
4,483,980 |
| Split-adjusted Price |
6.73 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2015
|
-0.60 / -2.49%
|
24.20
|
24.30
|
23.50
|
23.50
|
23.86
|
6.73
|
4,483,980
|
|
|
6/15/2015
|
-0.30 / -1.23%
|
24.40
|
24.80
|
24.10
|
24.10
|
24.41
|
6.90
|
2,816,810
|
|
|
6/12/2015
|
+0.70 / +2.95%
|
24.20
|
24.50
|
23.90
|
24.40
|
24.24
|
6.99
|
7,484,860
|
|
|
6/11/2015
|
+0.50 / +2.16%
|
23.40
|
23.80
|
23.40
|
23.70
|
23.60
|
6.79
|
3,983,550
|
|
|
6/10/2015
|
0.00 / 0.00%
|
23.10
|
23.40
|
23.00
|
23.20
|
23.16
|
6.64
|
4,223,390
|
|
|
6/9/2015
|
+0.10 / +0.43%
|
23.00
|
23.40
|
23.00
|
23.20
|
23.19
|
6.64
|
7,542,030
|
|
|
6/8/2015
|
-0.10 / -0.43%
|
23.50
|
23.70
|
23.10
|
23.10
|
23.39
|
6.62
|
6,824,600
|
|
|
6/5/2015
|
+0.60 / +2.65%
|
22.50
|
23.50
|
22.20
|
23.20
|
22.78
|
6.64
|
6,315,780
|
|
|
6/4/2015
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.50
|
22.60
|
22.71
|
6.47
|
3,436,440
|
|
|
6/3/2015
|
+0.80 / +3.65%
|
21.90
|
22.80
|
21.80
|
22.70
|
22.44
|
6.50
|
7,566,920
|
|
|
6/2/2015
|
+0.30 / +1.39%
|
21.60
|
22.40
|
21.50
|
21.90
|
22.06
|
6.27
|
9,031,710
|
|
|
6/1/2015
|
+0.20 / +0.93%
|
21.30
|
21.70
|
21.20
|
21.60
|
21.51
|
6.19
|
2,735,430
|
|
|
5/29/2015
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.54
|
6.13
|
2,322,680
|
|
|
5/28/2015
|
+0.30 / +1.40%
|
21.40
|
22.30
|
21.40
|
21.80
|
21.84
|
6.24
|
3,565,700
|
|
|
5/27/2015
|
0.00 / 0.00%
|
21.40
|
21.80
|
21.30
|
21.50
|
21.57
|
6.16
|
1,591,400
|
|
|
5/26/2015
|
-0.30 / -1.38%
|
21.60
|
21.90
|
21.40
|
21.50
|
21.62
|
6.16
|
2,494,210
|
|
|
5/25/2015
|
+0.40 / +1.87%
|
21.40
|
21.80
|
21.20
|
21.80
|
21.53
|
6.24
|
4,384,960
|
|
|
5/22/2015
|
+0.20 / +0.94%
|
21.00
|
21.50
|
21.00
|
21.40
|
21.26
|
6.13
|
2,959,210
|
|
|
5/21/2015
|
+0.70 / +3.41%
|
20.80
|
21.40
|
20.70
|
21.20
|
21.08
|
6.07
|
4,565,730
|
|
|
5/20/2015
|
+1.30 / +6.77%
|
19.40
|
20.50
|
19.30
|
20.50
|
20.20
|
5.87
|
3,728,590
|
|
|
5/19/2015
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.10
|
19.20
|
19.20
|
5.50
|
914,060
|
|
|
5/18/2015
|
-0.40 / -2.05%
|
19.60
|
19.70
|
19.10
|
19.10
|
19.33
|
5.47
|
1,841,100
|
|
|
5/15/2015
|
-0.50 / -2.50%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.78
|
5.58
|
783,840
|
|
|
5/14/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.95
|
5.73
|
500,290
|
|
|
5/13/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
20.00
|
19.85
|
5.73
|
1,152,930
|
|
|
5/12/2015
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.90
|
20.00
|
19.99
|
5.73
|
1,337,380
|
|
|
5/11/2015
|
-0.20 / -0.99%
|
20.30
|
20.40
|
20.00
|
20.10
|
20.18
|
5.76
|
876,940
|
|
|
5/8/2015
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.22
|
5.81
|
1,046,720
|
|
|
5/7/2015
|
-0.10 / -0.50%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.15
|
5.76
|
744,030
|
|
|
5/6/2015
|
-0.30 / -1.46%
|
20.30
|
20.50
|
20.00
|
20.20
|
20.19
|
5.78
|
1,054,520
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|