|
|
Closing price on 6/25/2012
|
|
| Open |
21.80 |
| High |
21.80 |
| Low |
21.20 |
| Volume |
1,615,690 |
| Split-adjusted Price |
4.36 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2012
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.20
|
21.40
|
21.40
|
4.36
|
1,615,690
|
|
|
6/22/2012
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.40
|
21.80
|
21.80
|
4.45
|
1,620,950
|
|
|
6/21/2012
|
-0.20 / -0.91%
|
21.80
|
22.20
|
21.80
|
21.80
|
21.80
|
4.45
|
617,320
|
|
|
6/20/2012
|
+0.10 / +0.46%
|
22.00
|
22.30
|
21.80
|
22.00
|
22.00
|
4.49
|
1,220,710
|
|
|
6/19/2012
|
-0.50 / -2.23%
|
22.20
|
22.30
|
21.80
|
21.90
|
21.90
|
4.47
|
1,181,690
|
|
|
6/18/2012
|
+0.30 / +1.36%
|
22.40
|
22.70
|
22.10
|
22.40
|
22.40
|
4.57
|
2,299,540
|
|
|
6/15/2012
|
+0.70 / +3.27%
|
21.40
|
22.10
|
21.40
|
22.10
|
22.10
|
4.51
|
1,614,270
|
|
|
6/14/2012
|
-0.30 / -1.38%
|
21.60
|
21.90
|
21.20
|
21.40
|
21.40
|
4.36
|
2,317,290
|
|
|
6/13/2012
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.50
|
21.70
|
21.70
|
4.43
|
1,205,990
|
|
|
6/12/2012
|
-0.20 / -0.91%
|
21.90
|
22.10
|
21.60
|
21.80
|
21.80
|
4.45
|
2,067,420
|
|
|
6/11/2012
|
+0.20 / +0.92%
|
21.80
|
22.40
|
21.60
|
22.00
|
22.00
|
4.49
|
2,153,930
|
|
|
6/8/2012
|
-0.50 / -2.24%
|
22.50
|
22.70
|
21.60
|
21.80
|
21.80
|
4.45
|
3,406,490
|
|
|
6/7/2012
|
+0.80 / +3.72%
|
21.80
|
22.50
|
21.70
|
22.30
|
22.30
|
4.55
|
2,496,140
|
|
|
6/6/2012
|
+0.40 / +1.90%
|
21.00
|
21.60
|
20.80
|
21.50
|
21.50
|
4.38
|
1,696,020
|
|
|
6/5/2012
|
+0.60 / +2.93%
|
20.50
|
21.10
|
20.30
|
21.10
|
21.10
|
4.30
|
2,031,180
|
|
|
6/4/2012
|
-0.90 / -4.21%
|
21.30
|
21.30
|
20.40
|
20.50
|
20.50
|
4.18
|
3,944,140
|
|
|
6/1/2012
|
-0.20 / -0.93%
|
21.80
|
22.00
|
21.20
|
21.40
|
21.40
|
4.36
|
1,797,850
|
|
|
5/31/2012
|
-0.60 / -2.70%
|
21.90
|
22.20
|
21.40
|
21.60
|
21.60
|
4.40
|
1,347,630
|
|
|
5/30/2012
|
+0.10 / +0.45%
|
22.30
|
22.60
|
22.10
|
22.20
|
22.20
|
4.53
|
1,602,800
|
|
|
5/29/2012
|
0.00 / 0.00%
|
21.90
|
22.40
|
21.70
|
22.10
|
22.10
|
4.51
|
1,112,940
|
|
|
5/28/2012
|
+0.60 / +2.79%
|
22.50
|
22.50
|
21.70
|
22.10
|
22.10
|
4.51
|
3,114,970
|
|
|
5/25/2012
|
+1.00 / +4.88%
|
21.30
|
21.50
|
21.20
|
21.50
|
21.50
|
4.38
|
1,352,990
|
|
|
5/24/2012
|
-0.70 / -3.30%
|
21.20
|
21.50
|
20.20
|
20.50
|
20.50
|
4.18
|
1,968,590
|
|
|
5/23/2012
|
-0.90 / -4.07%
|
21.80
|
22.00
|
21.20
|
21.20
|
21.20
|
4.32
|
1,870,090
|
|
|
5/22/2012
|
+0.10 / +0.45%
|
22.10
|
22.50
|
21.80
|
22.10
|
22.10
|
4.51
|
2,056,030
|
|
|
5/21/2012
|
+1.00 / +4.76%
|
21.30
|
22.00
|
21.20
|
22.00
|
22.00
|
4.49
|
1,683,130
|
|
|
5/18/2012
|
-1.00 / -4.55%
|
21.80
|
21.90
|
20.90
|
21.00
|
21.00
|
4.28
|
3,555,480
|
|
|
5/17/2012
|
-0.40 / -1.79%
|
22.70
|
22.80
|
22.00
|
22.00
|
22.00
|
4.49
|
1,359,790
|
|
|
5/16/2012
|
+0.40 / +1.82%
|
22.40
|
22.50
|
21.80
|
22.40
|
22.40
|
4.57
|
1,682,120
|
|
|
5/15/2012
|
-0.50 / -2.22%
|
22.30
|
22.90
|
21.80
|
22.00
|
22.00
|
4.49
|
3,153,220
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|