|
|
Closing price on 7/20/2011
|
|
| Open |
17.90 |
| High |
18.40 |
| Low |
17.70 |
| Volume |
974,420 |
| Split-adjusted Price |
3.47 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2011
|
+0.70 / +3.95%
|
17.90
|
18.40
|
17.70
|
18.40
|
18.40
|
3.47
|
974,420
|
|
|
7/19/2011
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.70
|
3.34
|
625,470
|
|
|
7/18/2011
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.30
|
17.80
|
17.80
|
3.36
|
1,202,790
|
|
|
7/15/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
3.36
|
446,180
|
|
|
7/14/2011
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.50
|
17.90
|
17.90
|
3.37
|
1,034,170
|
|
|
7/13/2011
|
+0.40 / +2.30%
|
18.10
|
18.10
|
17.50
|
17.80
|
17.80
|
3.36
|
1,114,260
|
|
|
7/12/2011
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.40
|
3.28
|
1,139,690
|
|
|
7/11/2011
|
-0.30 / -1.69%
|
17.40
|
17.70
|
17.40
|
17.40
|
17.40
|
3.28
|
783,030
|
|
|
7/8/2011
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.70
|
3.34
|
742,140
|
|
|
7/7/2011
|
-0.20 / -1.11%
|
17.80
|
18.20
|
17.70
|
17.80
|
17.80
|
3.36
|
1,109,130
|
|
|
7/6/2011
|
-0.10 / -0.55%
|
18.20
|
18.40
|
17.60
|
18.00
|
18.00
|
3.39
|
1,541,320
|
|
|
7/5/2011
|
+0.80 / +4.62%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.10
|
3.41
|
1,837,990
|
|
|
7/4/2011
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.30
|
3.26
|
943,150
|
|
|
7/1/2011
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.20
|
3.24
|
1,937,000
|
|
|
6/30/2011
|
-0.40 / -2.21%
|
18.00
|
18.30
|
17.70
|
17.70
|
17.70
|
3.34
|
1,511,920
|
|
|
6/29/2011
|
-0.20 / -1.09%
|
18.30
|
18.30
|
17.90
|
18.10
|
18.10
|
3.41
|
1,308,270
|
|
|
6/28/2011
|
-0.40 / -2.14%
|
18.40
|
18.80
|
18.30
|
18.30
|
18.30
|
3.45
|
1,242,640
|
|
|
6/27/2011
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.70
|
18.70
|
18.70
|
3.52
|
824,270
|
|
|
6/24/2011
|
+0.20 / +1.08%
|
18.90
|
18.90
|
18.40
|
18.80
|
18.80
|
3.54
|
787,590
|
|
|
6/23/2011
|
-0.40 / -2.11%
|
18.70
|
19.00
|
18.50
|
18.60
|
18.60
|
3.51
|
990,360
|
|
|
6/22/2011
|
0.00 / 0.00%
|
19.30
|
19.50
|
18.70
|
19.00
|
19.00
|
3.58
|
1,554,330
|
|
|
6/21/2011
|
+0.90 / +4.97%
|
18.40
|
19.00
|
17.70
|
19.00
|
19.00
|
3.58
|
2,342,780
|
|
|
6/20/2011
|
-0.90 / -4.74%
|
18.50
|
19.00
|
18.10
|
18.10
|
18.10
|
3.41
|
3,561,680
|
|
|
6/17/2011
|
-0.90 / -4.52%
|
19.90
|
19.90
|
19.00
|
19.00
|
19.00
|
3.58
|
3,083,270
|
|
|
6/16/2011
|
+0.90 / +4.74%
|
19.00
|
19.90
|
18.70
|
19.90
|
19.90
|
3.75
|
2,616,580
|
|
|
6/15/2011
|
-1.00 / -5.00%
|
19.70
|
20.00
|
19.00
|
19.00
|
19.00
|
3.58
|
4,014,530
|
|
|
6/14/2011
|
-0.70 / -3.38%
|
20.40
|
21.70
|
20.00
|
20.00
|
20.00
|
3.77
|
4,890,440
|
|
|
6/13/2011
|
+0.30 / +1.47%
|
20.40
|
20.90
|
20.00
|
20.70
|
20.70
|
3.90
|
2,460,250
|
|
|
6/10/2011
|
+0.90 / +4.62%
|
20.20
|
20.40
|
20.00
|
20.40
|
20.40
|
3.85
|
5,399,770
|
|
|
6/9/2011
|
+0.40 / +2.09%
|
18.90
|
19.80
|
18.90
|
19.50
|
19.50
|
3.68
|
2,867,820
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|