|
|
Closing price on 6/3/2008
|
|
| Open |
32.60 |
| High |
32.60 |
| Low |
32.60 |
| Volume |
11,360 |
| Split-adjusted Price |
2.89 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/29/2008
|
-1.00 / -2.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
4.14
|
303,110
|
|
|
4/28/2008
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
4.23
|
589,730
|
|
|
4/25/2008
|
-1.00 / -1.92%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
4.31
|
350,400
|
|
|
4/24/2008
|
-1.00 / -1.89%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
4.40
|
198,800
|
|
|
4/23/2008
|
-1.00 / -1.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
4.48
|
119,950
|
|
|
4/22/2008
|
-1.00 / -1.82%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
4.57
|
127,910
|
|
|
4/21/2008
|
-1.00 / -1.79%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
4.65
|
536,830
|
|
|
4/18/2008
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.00
|
56.00
|
56.00
|
4.74
|
1,301,760
|
|
|
4/17/2008
|
+1.00 / +1.82%
|
54.00
|
56.00
|
54.00
|
56.00
|
56.00
|
4.74
|
1,590,270
|
|
|
4/16/2008
|
-1.00 / -1.79%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
4.65
|
2,050,930
|
|
|
4/11/2008
|
-1.00 / -1.75%
|
56.00
|
56.50
|
56.00
|
56.00
|
56.00
|
4.74
|
2,669,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|