|
|
Closing price on 8/16/2017
|
|
| Open |
25.05 |
| High |
25.25 |
| Low |
25.05 |
| Volume |
2,853,718 |
| Split-adjusted Price |
8.09 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
0.00 / 0.00%
|
25.05
|
25.25
|
25.05
|
25.15
|
25.14
|
8.09
|
2,853,718
|
|
|
8/15/2017
|
-0.15 / -0.59%
|
25.50
|
25.50
|
25.05
|
25.15
|
25.23
|
8.09
|
1,867,608
|
|
|
8/14/2017
|
+0.25 / +1.00%
|
25.05
|
25.40
|
25.05
|
25.30
|
25.19
|
8.14
|
1,821,188
|
|
|
8/11/2017
|
-0.15 / -0.60%
|
25.25
|
25.40
|
25.00
|
25.05
|
25.15
|
8.06
|
3,155,888
|
|
|
8/10/2017
|
-0.05 / -0.20%
|
25.00
|
25.40
|
25.00
|
25.20
|
25.17
|
8.10
|
3,497,808
|
|
|
8/9/2017
|
-0.75 / -2.88%
|
25.90
|
25.90
|
25.10
|
25.25
|
25.51
|
8.12
|
5,112,188
|
|
|
8/8/2017
|
-0.35 / -1.33%
|
26.35
|
26.40
|
25.90
|
26.00
|
26.15
|
8.36
|
4,212,700
|
|
|
8/7/2017
|
-0.05 / -0.19%
|
26.65
|
26.80
|
26.35
|
26.35
|
26.58
|
8.47
|
4,327,460
|
|
|
8/4/2017
|
+0.45 / +1.73%
|
26.20
|
26.40
|
26.05
|
26.40
|
26.23
|
8.49
|
3,453,580
|
|
|
8/3/2017
|
+0.20 / +0.78%
|
25.80
|
26.20
|
25.80
|
25.95
|
26.01
|
8.35
|
3,486,750
|
|
|
8/2/2017
|
-0.25 / -0.96%
|
25.90
|
26.15
|
25.60
|
25.75
|
25.91
|
8.28
|
4,510,170
|
|
|
8/1/2017
|
-0.30 / -1.14%
|
26.45
|
26.70
|
26.00
|
26.00
|
26.32
|
8.36
|
4,607,850
|
|
|
7/31/2017
|
+0.45 / +1.74%
|
25.90
|
26.35
|
25.85
|
26.30
|
26.10
|
8.46
|
4,547,380
|
|
|
7/28/2017
|
+0.30 / +1.17%
|
25.50
|
26.00
|
25.45
|
25.85
|
25.77
|
8.31
|
3,333,330
|
|
|
7/27/2017
|
-0.05 / -0.20%
|
25.60
|
25.75
|
25.45
|
25.55
|
25.61
|
8.22
|
3,740,350
|
|
|
7/26/2017
|
+0.35 / +1.39%
|
25.35
|
25.65
|
25.20
|
25.60
|
25.48
|
8.23
|
4,444,720
|
|
|
7/25/2017
|
+0.50 / +2.02%
|
24.75
|
25.25
|
24.65
|
25.25
|
24.93
|
8.12
|
3,062,910
|
|
|
7/24/2017
|
-0.65 / -2.56%
|
25.00
|
25.20
|
24.75
|
24.75
|
24.94
|
7.96
|
2,818,230
|
|
|
7/21/2017
|
+0.10 / +0.40%
|
25.70
|
25.70
|
24.95
|
25.40
|
25.31
|
8.17
|
4,138,620
|
|
|
7/20/2017
|
+0.10 / +0.40%
|
25.10
|
25.35
|
24.80
|
25.30
|
25.10
|
8.14
|
5,660,150
|
|
|
7/19/2017
|
-0.05 / -0.20%
|
25.55
|
25.65
|
25.10
|
25.20
|
25.37
|
8.10
|
4,214,670
|
|
|
7/18/2017
|
-0.45 / -1.75%
|
25.60
|
25.70
|
25.10
|
25.25
|
25.34
|
8.12
|
6,365,520
|
|
|
7/17/2017
|
-1.10 / -4.10%
|
26.90
|
26.90
|
25.55
|
25.70
|
26.15
|
8.27
|
5,257,560
|
|
|
7/14/2017
|
+0.15 / +0.56%
|
26.75
|
27.25
|
26.70
|
26.80
|
26.94
|
8.62
|
4,058,140
|
|
|
7/13/2017
|
+0.05 / +0.19%
|
26.55
|
26.70
|
26.50
|
26.65
|
26.61
|
8.57
|
2,915,980
|
|
|
7/12/2017
|
-0.20 / -0.75%
|
27.00
|
27.15
|
26.55
|
26.60
|
26.80
|
8.56
|
3,505,660
|
|
|
7/11/2017
|
+0.15 / +0.56%
|
26.65
|
26.85
|
26.20
|
26.80
|
26.54
|
8.62
|
4,620,510
|
|
|
7/10/2017
|
-0.85 / -3.09%
|
27.50
|
27.60
|
26.65
|
26.65
|
27.07
|
8.57
|
6,503,380
|
|
|
7/7/2017
|
-1.10 / -3.85%
|
28.55
|
28.55
|
27.10
|
27.50
|
27.96
|
8.84
|
8,259,690
|
|
|
7/6/2017
|
+0.30 / +1.06%
|
28.70
|
29.00
|
28.60
|
28.60
|
28.73
|
9.20
|
3,966,060
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|