|
|
Closing price on 8/16/2012
|
|
| Open |
21.00 |
| High |
21.10 |
| Low |
20.80 |
| Volume |
709,280 |
| Split-adjusted Price |
4.24 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2012
|
-0.10 / -0.48%
|
21.00
|
21.10
|
20.80
|
20.80
|
20.80
|
4.24
|
709,280
|
|
|
8/15/2012
|
-0.20 / -0.95%
|
21.00
|
21.20
|
20.90
|
20.90
|
20.90
|
4.26
|
1,341,160
|
|
|
8/14/2012
|
+0.30 / +1.44%
|
20.80
|
21.10
|
20.80
|
21.10
|
21.10
|
4.30
|
868,460
|
|
|
8/13/2012
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.70
|
20.80
|
20.80
|
4.24
|
708,870
|
|
|
8/10/2012
|
-0.30 / -1.42%
|
21.10
|
21.30
|
20.90
|
20.90
|
20.90
|
4.26
|
1,086,130
|
|
|
8/9/2012
|
+0.40 / +1.92%
|
21.00
|
21.40
|
21.00
|
21.20
|
21.20
|
4.32
|
1,443,060
|
|
|
8/8/2012
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.70
|
20.80
|
20.80
|
4.24
|
637,510
|
|
|
8/7/2012
|
-0.20 / -0.95%
|
20.70
|
21.00
|
20.70
|
20.80
|
20.80
|
4.24
|
976,320
|
|
|
8/6/2012
|
+0.80 / +3.96%
|
20.50
|
21.20
|
20.50
|
21.00
|
21.00
|
4.28
|
1,487,900
|
|
|
8/3/2012
|
0.00 / 0.00%
|
20.10
|
20.60
|
20.10
|
20.20
|
20.20
|
4.12
|
913,420
|
|
|
8/2/2012
|
-0.10 / -0.49%
|
20.30
|
20.60
|
20.10
|
20.20
|
20.20
|
4.12
|
660,420
|
|
|
8/1/2012
|
-0.30 / -1.46%
|
20.50
|
20.60
|
20.00
|
20.30
|
20.30
|
4.14
|
1,046,540
|
|
|
7/31/2012
|
+0.10 / +0.49%
|
20.50
|
20.80
|
20.40
|
20.60
|
20.60
|
4.20
|
602,140
|
|
|
7/30/2012
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.20
|
20.50
|
20.50
|
4.18
|
508,720
|
|
|
7/27/2012
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.40
|
20.50
|
20.50
|
4.18
|
1,373,780
|
|
|
7/26/2012
|
+0.40 / +1.96%
|
20.70
|
20.90
|
20.40
|
20.80
|
20.80
|
4.24
|
1,100,430
|
|
|
7/25/2012
|
-0.10 / -0.49%
|
20.50
|
20.80
|
20.30
|
20.40
|
20.40
|
4.16
|
1,382,160
|
|
|
7/24/2012
|
-0.70 / -3.30%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
4.18
|
1,426,190
|
|
|
7/23/2012
|
-0.40 / -1.85%
|
21.50
|
21.80
|
21.00
|
21.20
|
21.20
|
4.32
|
1,488,690
|
|
|
7/20/2012
|
-0.30 / -1.37%
|
22.20
|
22.30
|
21.60
|
21.60
|
21.60
|
4.40
|
2,087,020
|
|
|
7/19/2012
|
+1.00 / +4.78%
|
21.00
|
21.90
|
20.70
|
21.90
|
21.90
|
4.47
|
2,751,920
|
|
|
7/18/2012
|
+0.20 / +0.97%
|
21.00
|
21.20
|
20.50
|
20.90
|
20.90
|
4.26
|
1,783,130
|
|
|
7/17/2012
|
+0.90 / +4.55%
|
19.70
|
20.70
|
19.70
|
20.70
|
20.70
|
4.22
|
1,735,760
|
|
|
7/16/2012
|
-0.40 / -1.98%
|
20.30
|
20.30
|
19.70
|
19.80
|
19.80
|
4.04
|
1,071,670
|
|
|
7/13/2012
|
+0.80 / +4.12%
|
19.50
|
20.30
|
19.40
|
20.20
|
20.20
|
4.12
|
2,037,200
|
|
|
7/12/2012
|
+0.20 / +1.04%
|
19.20
|
19.60
|
19.20
|
19.40
|
19.40
|
3.96
|
808,580
|
|
|
7/11/2012
|
+0.20 / +1.05%
|
19.10
|
19.30
|
18.90
|
19.20
|
19.20
|
3.92
|
891,180
|
|
|
7/10/2012
|
-0.20 / -1.04%
|
19.20
|
19.30
|
19.00
|
19.00
|
19.00
|
3.87
|
653,430
|
|
|
7/9/2012
|
-0.70 / -3.52%
|
19.80
|
19.80
|
19.10
|
19.20
|
19.20
|
3.92
|
1,218,590
|
|
|
7/6/2012
|
+0.10 / +0.51%
|
19.70
|
20.30
|
19.60
|
19.90
|
19.90
|
4.06
|
1,015,460
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|