|
|
Closing price on 6/3/2011
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
17.60 |
| Volume |
5,992,510 |
| Split-adjusted Price |
3.46 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2011
|
-0.10 / -0.56%
|
18.90
|
18.90
|
17.60
|
17.90
|
17.90
|
3.46
|
5,992,510
|
|
|
6/2/2011
|
+0.80 / +4.65%
|
18.00
|
18.00
|
17.70
|
18.00
|
18.00
|
3.48
|
1,846,120
|
|
|
6/1/2011
|
+0.80 / +4.88%
|
16.20
|
17.20
|
16.20
|
17.20
|
17.20
|
3.32
|
1,804,810
|
|
|
5/31/2011
|
-0.40 / -2.38%
|
16.10
|
16.70
|
16.00
|
16.40
|
16.40
|
3.17
|
1,985,840
|
|
|
5/30/2011
|
-0.80 / -4.55%
|
17.70
|
17.70
|
16.80
|
16.80
|
16.80
|
3.25
|
2,147,710
|
|
|
5/27/2011
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.60
|
3.40
|
2,585,690
|
|
|
5/26/2011
|
+0.80 / +5.00%
|
15.20
|
16.80
|
15.20
|
16.80
|
16.80
|
3.25
|
3,426,260
|
|
|
5/25/2011
|
-0.80 / -4.76%
|
16.10
|
16.50
|
16.00
|
16.00
|
16.00
|
3.09
|
1,665,020
|
|
|
5/24/2011
|
-0.80 / -4.55%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
3.25
|
3,139,520
|
|
|
5/23/2011
|
-0.90 / -4.86%
|
18.20
|
18.20
|
17.60
|
17.60
|
17.60
|
3.40
|
2,411,830
|
|
|
5/20/2011
|
-0.60 / -3.14%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.50
|
3.58
|
1,519,290
|
|
|
5/19/2011
|
-0.20 / -1.04%
|
19.40
|
19.50
|
19.10
|
19.10
|
19.10
|
3.69
|
1,136,980
|
|
|
5/18/2011
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.30
|
3.73
|
1,660,160
|
|
|
5/17/2011
|
-0.40 / -2.02%
|
19.70
|
19.90
|
19.40
|
19.40
|
19.40
|
3.75
|
1,124,830
|
|
|
5/16/2011
|
-0.40 / -1.98%
|
20.10
|
20.30
|
19.80
|
19.80
|
19.80
|
3.83
|
1,145,750
|
|
|
5/13/2011
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.10
|
20.20
|
20.20
|
3.90
|
922,410
|
|
|
5/12/2011
|
0.00 / 0.00%
|
20.10
|
20.40
|
20.10
|
20.20
|
20.20
|
3.90
|
710,280
|
|
|
5/11/2011
|
-0.30 / -1.46%
|
20.50
|
20.50
|
20.20
|
20.20
|
20.20
|
3.90
|
906,270
|
|
|
5/10/2011
|
-0.20 / -0.97%
|
20.60
|
20.90
|
20.50
|
20.50
|
20.50
|
3.96
|
830,200
|
|
|
5/9/2011
|
+0.50 / +2.48%
|
20.60
|
20.80
|
20.20
|
20.70
|
20.70
|
4.00
|
1,894,060
|
|
|
5/6/2011
|
+0.20 / +1.00%
|
20.20
|
20.20
|
19.90
|
20.20
|
20.20
|
3.90
|
877,840
|
|
|
5/5/2011
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.00
|
3.87
|
1,100,480
|
|
|
5/4/2011
|
0.00 / 0.00%
|
20.50
|
20.80
|
20.40
|
20.50
|
20.50
|
3.96
|
1,244,360
|
|
|
4/29/2011
|
+0.30 / +1.49%
|
20.20
|
20.80
|
20.10
|
20.50
|
20.50
|
3.96
|
1,572,120
|
|
|
4/28/2011
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.00
|
20.20
|
20.20
|
3.90
|
1,105,170
|
|
|
4/27/2011
|
+0.40 / +2.02%
|
20.00
|
20.40
|
19.80
|
20.20
|
20.20
|
3.90
|
2,545,910
|
|
|
4/26/2011
|
-0.40 / -1.98%
|
20.20
|
20.80
|
19.70
|
19.80
|
19.80
|
3.83
|
1,560,440
|
|
|
4/25/2011
|
+0.90 / +4.66%
|
19.80
|
20.20
|
19.60
|
20.20
|
20.20
|
3.90
|
1,967,870
|
|
|
4/22/2011
|
-0.40 / -2.03%
|
19.90
|
19.90
|
19.00
|
19.30
|
19.30
|
3.73
|
1,379,640
|
|
|
4/21/2011
|
-0.60 / -2.96%
|
20.30
|
20.40
|
19.70
|
19.70
|
19.70
|
3.81
|
908,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|