|
|
Closing price on 8/16/2011
|
|
| Open |
16.90 |
| High |
17.30 |
| Low |
16.90 |
| Volume |
813,940 |
| Split-adjusted Price |
2.35 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2011
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
2.35
|
813,940
|
|
|
8/15/2011
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.90
|
2.32
|
926,830
|
|
|
8/12/2011
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
2.31
|
707,770
|
|
|
8/11/2011
|
-0.10 / -0.60%
|
16.30
|
16.80
|
16.20
|
16.60
|
16.60
|
2.28
|
1,084,490
|
|
|
8/10/2011
|
+0.40 / +2.45%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.70
|
2.29
|
1,049,700
|
|
|
8/9/2011
|
-0.60 / -3.55%
|
16.40
|
16.50
|
16.10
|
16.30
|
16.30
|
2.24
|
1,704,290
|
|
|
8/8/2011
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
2.32
|
974,890
|
|
|
8/5/2011
|
-0.10 / -0.57%
|
17.20
|
17.70
|
17.00
|
17.30
|
17.30
|
2.37
|
1,087,050
|
|
|
8/4/2011
|
+0.80 / +4.82%
|
17.00
|
17.40
|
16.80
|
17.40
|
17.40
|
2.39
|
1,230,040
|
|
|
8/3/2011
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
2.28
|
673,850
|
|
|
8/2/2011
|
-0.40 / -2.33%
|
17.10
|
17.20
|
16.70
|
16.80
|
16.80
|
2.31
|
1,147,980
|
|
|
8/1/2011
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
2.36
|
734,220
|
|
|
7/29/2011
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.30
|
17.40
|
17.40
|
2.39
|
712,020
|
|
|
7/28/2011
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.60
|
2.42
|
585,670
|
|
|
7/27/2011
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.50
|
2.40
|
558,770
|
|
|
7/26/2011
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.70
|
2.43
|
473,240
|
|
|
7/25/2011
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
2.43
|
393,810
|
|
|
7/22/2011
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
2.44
|
555,830
|
|
|
7/21/2011
|
-0.50 / -2.72%
|
18.40
|
18.50
|
17.90
|
17.90
|
17.90
|
2.46
|
663,020
|
|
|
7/20/2011
|
+0.70 / +3.95%
|
17.90
|
18.40
|
17.70
|
18.40
|
18.40
|
2.53
|
974,420
|
|
|
7/19/2011
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.70
|
2.43
|
625,470
|
|
|
7/18/2011
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.30
|
17.80
|
17.80
|
2.44
|
1,202,790
|
|
|
7/15/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
2.44
|
446,180
|
|
|
7/14/2011
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.50
|
17.90
|
17.90
|
2.46
|
1,034,170
|
|
|
7/13/2011
|
+0.40 / +2.30%
|
18.10
|
18.10
|
17.50
|
17.80
|
17.80
|
2.44
|
1,114,260
|
|
|
7/12/2011
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.40
|
2.39
|
1,139,690
|
|
|
7/11/2011
|
-0.30 / -1.69%
|
17.40
|
17.70
|
17.40
|
17.40
|
17.40
|
2.39
|
783,030
|
|
|
7/8/2011
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.70
|
2.43
|
742,140
|
|
|
7/7/2011
|
-0.20 / -1.11%
|
17.80
|
18.20
|
17.70
|
17.80
|
17.80
|
2.44
|
1,109,130
|
|
|
7/6/2011
|
-0.10 / -0.55%
|
18.20
|
18.40
|
17.60
|
18.00
|
18.00
|
2.47
|
1,541,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|