|
|
Closing price on 6/24/2016
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
19.40 |
| Volume |
2,650,420 |
| Split-adjusted Price |
6.24 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2016
|
-0.50 / -2.40%
|
21.00
|
21.00
|
19.40
|
20.30
|
20.16
|
6.24
|
2,650,420
|
|
|
6/23/2016
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.70
|
20.80
|
20.86
|
6.39
|
1,274,080
|
|
|
6/22/2016
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.70
|
20.80
|
20.86
|
6.39
|
1,222,010
|
|
|
6/21/2016
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.80
|
20.90
|
20.99
|
6.42
|
1,249,400
|
|
|
6/20/2016
|
+0.40 / +1.95%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.85
|
6.42
|
1,141,430
|
|
|
6/17/2016
|
-0.70 / -3.30%
|
21.00
|
21.10
|
20.50
|
20.50
|
20.67
|
6.30
|
5,363,960
|
|
|
6/16/2016
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.10
|
21.20
|
21.26
|
6.51
|
1,109,590
|
|
|
6/15/2016
|
-0.30 / -1.40%
|
21.30
|
21.40
|
21.10
|
21.20
|
21.22
|
6.51
|
1,385,030
|
|
|
6/14/2016
|
-0.10 / -0.46%
|
21.40
|
21.60
|
21.30
|
21.50
|
21.43
|
6.60
|
901,450
|
|
|
6/13/2016
|
-0.40 / -1.82%
|
21.70
|
21.90
|
21.50
|
21.60
|
21.68
|
6.64
|
1,180,020
|
|
|
6/10/2016
|
+0.20 / +0.92%
|
21.90
|
22.30
|
21.80
|
22.00
|
22.05
|
6.76
|
2,808,780
|
|
|
6/9/2016
|
+0.30 / +1.40%
|
21.50
|
22.20
|
21.40
|
21.80
|
21.87
|
6.70
|
3,854,420
|
|
|
6/8/2016
|
+0.30 / +1.42%
|
21.30
|
21.60
|
21.30
|
21.50
|
21.42
|
6.60
|
1,455,280
|
|
|
6/7/2016
|
+0.10 / +0.47%
|
21.10
|
21.40
|
21.10
|
21.20
|
21.23
|
6.51
|
677,330
|
|
|
6/6/2016
|
-0.20 / -0.94%
|
21.20
|
21.40
|
21.00
|
21.10
|
21.16
|
6.48
|
974,990
|
|
|
6/3/2016
|
-0.10 / -0.47%
|
21.50
|
21.70
|
21.30
|
21.30
|
21.46
|
6.54
|
1,096,410
|
|
|
6/2/2016
|
+0.10 / +0.47%
|
21.30
|
21.40
|
21.10
|
21.40
|
21.27
|
6.57
|
1,334,860
|
|
|
6/1/2016
|
-0.20 / -0.93%
|
21.40
|
22.00
|
21.30
|
21.30
|
21.61
|
6.54
|
1,833,430
|
|
|
5/31/2016
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.40
|
21.50
|
21.52
|
6.60
|
1,434,990
|
|
|
5/30/2016
|
+0.80 / +3.85%
|
20.90
|
21.60
|
20.80
|
21.60
|
21.34
|
6.64
|
3,324,320
|
|
|
5/27/2016
|
+0.30 / +1.46%
|
20.30
|
20.90
|
20.30
|
20.80
|
20.73
|
6.39
|
1,666,850
|
|
|
5/26/2016
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.40
|
20.50
|
20.59
|
6.30
|
854,100
|
|
|
5/25/2016
|
-0.10 / -0.48%
|
20.60
|
21.00
|
20.60
|
20.60
|
20.83
|
6.33
|
1,747,240
|
|
|
5/24/2016
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.50
|
20.70
|
20.61
|
6.36
|
577,860
|
|
|
5/23/2016
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.62
|
6.39
|
596,500
|
|
|
5/20/2016
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.40
|
20.70
|
20.54
|
6.36
|
772,070
|
|
|
5/19/2016
|
-0.10 / -0.48%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.60
|
6.33
|
632,580
|
|
|
5/18/2016
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.50
|
20.70
|
20.69
|
6.36
|
988,300
|
|
|
5/17/2016
|
+0.20 / +0.97%
|
20.90
|
20.90
|
20.60
|
20.80
|
20.77
|
6.39
|
1,380,160
|
|
|
5/16/2016
|
+0.40 / +1.98%
|
20.20
|
20.70
|
20.00
|
20.60
|
20.35
|
6.33
|
2,069,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|