|
|
Closing price on 6/4/2015
|
|
| Open |
22.90 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
3,436,440 |
| Split-adjusted Price |
6.47 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2015
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.50
|
22.60
|
22.71
|
6.47
|
3,436,440
|
|
|
6/3/2015
|
+0.80 / +3.65%
|
21.90
|
22.80
|
21.80
|
22.70
|
22.44
|
6.50
|
7,566,920
|
|
|
6/2/2015
|
+0.30 / +1.39%
|
21.60
|
22.40
|
21.50
|
21.90
|
22.06
|
6.27
|
9,031,710
|
|
|
6/1/2015
|
+0.20 / +0.93%
|
21.30
|
21.70
|
21.20
|
21.60
|
21.51
|
6.19
|
2,735,430
|
|
|
5/29/2015
|
-0.40 / -1.83%
|
21.80
|
21.80
|
21.40
|
21.40
|
21.54
|
6.13
|
2,322,680
|
|
|
5/28/2015
|
+0.30 / +1.40%
|
21.40
|
22.30
|
21.40
|
21.80
|
21.84
|
6.24
|
3,565,700
|
|
|
5/27/2015
|
0.00 / 0.00%
|
21.40
|
21.80
|
21.30
|
21.50
|
21.57
|
6.16
|
1,591,400
|
|
|
5/26/2015
|
-0.30 / -1.38%
|
21.60
|
21.90
|
21.40
|
21.50
|
21.62
|
6.16
|
2,494,210
|
|
|
5/25/2015
|
+0.40 / +1.87%
|
21.40
|
21.80
|
21.20
|
21.80
|
21.53
|
6.24
|
4,384,960
|
|
|
5/22/2015
|
+0.20 / +0.94%
|
21.00
|
21.50
|
21.00
|
21.40
|
21.26
|
6.13
|
2,959,210
|
|
|
5/21/2015
|
+0.70 / +3.41%
|
20.80
|
21.40
|
20.70
|
21.20
|
21.08
|
6.07
|
4,565,730
|
|
|
5/20/2015
|
+1.30 / +6.77%
|
19.40
|
20.50
|
19.30
|
20.50
|
20.20
|
5.87
|
3,728,590
|
|
|
5/19/2015
|
+0.10 / +0.52%
|
19.10
|
19.40
|
19.10
|
19.20
|
19.20
|
5.50
|
914,060
|
|
|
5/18/2015
|
-0.40 / -2.05%
|
19.60
|
19.70
|
19.10
|
19.10
|
19.33
|
5.47
|
1,841,100
|
|
|
5/15/2015
|
-0.50 / -2.50%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.78
|
5.58
|
783,840
|
|
|
5/14/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.95
|
5.73
|
500,290
|
|
|
5/13/2015
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.70
|
20.00
|
19.85
|
5.73
|
1,152,930
|
|
|
5/12/2015
|
-0.10 / -0.50%
|
20.00
|
20.20
|
19.90
|
20.00
|
19.99
|
5.73
|
1,337,380
|
|
|
5/11/2015
|
-0.20 / -0.99%
|
20.30
|
20.40
|
20.00
|
20.10
|
20.18
|
5.76
|
876,940
|
|
|
5/8/2015
|
+0.20 / +1.00%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.22
|
5.81
|
1,046,720
|
|
|
5/7/2015
|
-0.10 / -0.50%
|
20.20
|
20.30
|
20.00
|
20.10
|
20.15
|
5.76
|
744,030
|
|
|
5/6/2015
|
-0.30 / -1.46%
|
20.30
|
20.50
|
20.00
|
20.20
|
20.19
|
5.78
|
1,054,520
|
|
|
5/5/2015
|
+0.50 / +2.50%
|
19.90
|
20.50
|
19.70
|
20.50
|
20.06
|
5.87
|
2,573,550
|
|
|
5/4/2015
|
-0.60 / -2.91%
|
20.60
|
20.60
|
19.90
|
20.00
|
20.09
|
5.73
|
3,024,460
|
|
|
4/27/2015
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.60
|
20.60
|
20.72
|
5.90
|
640,770
|
|
|
4/24/2015
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.88
|
5.96
|
616,970
|
|
|
4/23/2015
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.60
|
20.90
|
20.75
|
5.99
|
849,490
|
|
|
4/22/2015
|
-0.10 / -0.48%
|
20.80
|
20.90
|
20.70
|
20.70
|
20.76
|
5.93
|
1,114,650
|
|
|
4/21/2015
|
-0.20 / -0.95%
|
20.90
|
21.20
|
20.80
|
20.80
|
20.98
|
5.96
|
1,029,550
|
|
|
4/20/2015
|
-0.40 / -1.87%
|
21.30
|
21.40
|
20.90
|
21.00
|
21.09
|
6.01
|
894,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|