|
|
Closing price on 6/18/2008
|
|
| Open |
28.60 |
| High |
28.60 |
| Low |
28.60 |
| Volume |
2,033,490 |
| Split-adjusted Price |
2.54 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2008
|
-0.50 / -1.72%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
2.54
|
2,033,490
|
|
|
6/17/2008
|
+0.50 / +1.75%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
2.58
|
656,510
|
|
|
6/16/2008
|
+0.50 / +1.78%
|
27.60
|
28.60
|
27.60
|
28.60
|
28.60
|
2.54
|
2,124,940
|
|
|
6/13/2008
|
-0.50 / -1.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
2.50
|
609,180
|
|
|
6/12/2008
|
-0.50 / -1.72%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
2.54
|
201,280
|
|
|
6/11/2008
|
-0.50 / -1.69%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
2.58
|
274,740
|
|
|
6/10/2008
|
-0.60 / -1.99%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
2.63
|
4,330
|
|
|
6/9/2008
|
-0.60 / -1.95%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
2.68
|
6,060
|
|
|
6/6/2008
|
-0.60 / -1.91%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
2.73
|
24,660
|
|
|
6/5/2008
|
-0.60 / -1.88%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
2.79
|
2,350
|
|
|
6/4/2008
|
-0.60 / -1.84%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
2.84
|
10,040
|
|
|
6/3/2008
|
-0.60 / -1.81%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
2.89
|
11,360
|
|
|
6/2/2008
|
-0.60 / -1.78%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
2.95
|
15,580
|
|
|
5/30/2008
|
-0.60 / -1.74%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
3.00
|
33,840
|
|
|
5/26/2008
|
-0.70 / -1.99%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
3.05
|
13,250
|
|
|
5/23/2008
|
-0.70 / -1.96%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
3.12
|
262,790
|
|
|
5/22/2008
|
-0.70 / -1.92%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
3.18
|
117,330
|
|
|
5/21/2008
|
-0.70 / -1.88%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
3.24
|
222,400
|
|
|
5/20/2008
|
-0.70 / -1.85%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
3.30
|
215,230
|
|
|
5/19/2008
|
-0.70 / -1.81%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
3.37
|
13,220
|
|
|
5/16/2008
|
-0.70 / -1.78%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
3.43
|
39,700
|
|
|
5/15/2008
|
-2.80 / -6.65%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
3.49
|
6,630
|
|
|
5/14/2008
|
-0.80 / -1.86%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
3.56
|
102,070
|
|
|
5/13/2008
|
-0.80 / -1.83%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
3.63
|
97,600
|
|
|
5/12/2008
|
-0.80 / -1.80%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
3.70
|
99,240
|
|
|
5/9/2008
|
-0.90 / -1.98%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
3.76
|
114,880
|
|
|
5/8/2008
|
-0.90 / -1.94%
|
45.40
|
45.40
|
45.40
|
45.40
|
45.40
|
3.84
|
106,400
|
|
|
5/7/2008
|
-0.90 / -1.91%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
3.92
|
173,840
|
|
|
5/6/2008
|
-0.90 / -1.87%
|
47.20
|
47.20
|
47.20
|
47.20
|
47.20
|
3.99
|
211,180
|
|
|
5/5/2008
|
-0.90 / -1.84%
|
48.10
|
48.10
|
48.10
|
48.10
|
48.10
|
4.07
|
122,920
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|