|
|
Closing price on 7/19/2013
|
|
| Open |
18.10 |
| High |
18.30 |
| Low |
18.00 |
| Volume |
626,360 |
| Split-adjusted Price |
3.96 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2013
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.20
|
3.96
|
626,360
|
|
|
7/18/2013
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
3.94
|
855,500
|
|
|
7/17/2013
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.20
|
3.96
|
924,790
|
|
|
7/16/2013
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.00
|
18.10
|
18.10
|
3.94
|
535,670
|
|
|
7/15/2013
|
0.00 / 0.00%
|
18.10
|
18.20
|
18.00
|
18.10
|
18.10
|
3.94
|
991,980
|
|
|
7/12/2013
|
+0.30 / +1.69%
|
17.80
|
18.20
|
17.80
|
18.10
|
18.10
|
3.94
|
1,485,870
|
|
|
7/11/2013
|
+0.40 / +2.30%
|
17.70
|
17.80
|
17.60
|
17.80
|
17.80
|
3.87
|
1,180,860
|
|
|
7/10/2013
|
+0.10 / +0.58%
|
17.40
|
17.60
|
17.40
|
17.40
|
17.40
|
3.79
|
520,130
|
|
|
7/9/2013
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
3.76
|
745,300
|
|
|
7/8/2013
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
3.79
|
545,310
|
|
|
7/5/2013
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.50
|
17.60
|
17.60
|
3.83
|
415,630
|
|
|
7/4/2013
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
3.83
|
445,430
|
|
|
7/3/2013
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
3.83
|
569,860
|
|
|
7/2/2013
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.70
|
3.85
|
627,480
|
|
|
7/1/2013
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.40
|
17.60
|
17.60
|
3.83
|
495,830
|
|
|
6/28/2013
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.60
|
17.60
|
3.83
|
805,260
|
|
|
6/27/2013
|
+0.40 / +2.31%
|
17.40
|
17.70
|
17.30
|
17.70
|
17.70
|
3.85
|
1,379,650
|
|
|
6/26/2013
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.30
|
3.76
|
1,031,050
|
|
|
6/25/2013
|
-0.40 / -2.25%
|
17.80
|
17.90
|
17.10
|
17.40
|
17.40
|
3.79
|
1,880,550
|
|
|
6/24/2013
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.70
|
17.80
|
17.80
|
3.87
|
1,039,300
|
|
|
6/21/2013
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.70
|
17.80
|
17.80
|
3.87
|
776,170
|
|
|
6/20/2013
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.90
|
3.90
|
670,430
|
|
|
6/19/2013
|
-0.10 / -0.55%
|
18.00
|
18.30
|
18.00
|
18.10
|
18.10
|
3.94
|
487,010
|
|
|
6/18/2013
|
+0.20 / +1.11%
|
18.00
|
18.20
|
17.80
|
18.20
|
18.20
|
3.96
|
1,245,720
|
|
|
6/17/2013
|
-0.40 / -2.17%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.00
|
3.92
|
1,674,550
|
|
|
6/14/2013
|
-0.10 / -0.54%
|
18.70
|
18.70
|
18.40
|
18.40
|
18.40
|
4.00
|
891,920
|
|
|
6/13/2013
|
-0.10 / -0.54%
|
18.60
|
18.70
|
18.30
|
18.50
|
18.50
|
4.03
|
1,527,120
|
|
|
6/12/2013
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.50
|
18.60
|
18.60
|
4.05
|
1,005,120
|
|
|
6/11/2013
|
-0.30 / -1.59%
|
18.90
|
19.00
|
18.60
|
18.60
|
18.60
|
4.05
|
1,592,310
|
|
|
6/10/2013
|
-0.20 / -1.05%
|
19.30
|
19.40
|
18.90
|
18.90
|
18.90
|
4.11
|
1,484,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:15:00 AM
|
|
|
|
|