|
|
Closing price on 8/24/2010
|
|
| Open |
27.20 |
| High |
27.40 |
| Low |
26.60 |
| Volume |
1,361,440 |
| Split-adjusted Price |
5.14 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2010
|
-1.20 / -4.32%
|
27.20
|
27.40
|
26.60
|
26.60
|
26.60
|
5.14
|
1,361,440
|
|
|
8/23/2010
|
-0.70 / -2.46%
|
28.00
|
28.10
|
27.80
|
27.80
|
27.80
|
5.37
|
467,300
|
|
|
8/20/2010
|
+0.50 / +1.79%
|
28.00
|
28.50
|
27.60
|
28.50
|
28.50
|
5.51
|
794,060
|
|
|
8/19/2010
|
-0.50 / -1.75%
|
28.40
|
28.60
|
27.80
|
28.00
|
28.00
|
5.41
|
723,150
|
|
|
8/18/2010
|
-0.80 / -2.73%
|
29.30
|
29.30
|
28.40
|
28.50
|
28.50
|
5.51
|
880,930
|
|
|
8/17/2010
|
-0.40 / -1.35%
|
29.30
|
29.80
|
28.70
|
29.30
|
29.30
|
5.66
|
1,035,110
|
|
|
8/16/2010
|
+1.40 / +4.95%
|
29.00
|
29.70
|
28.60
|
29.70
|
29.70
|
5.74
|
1,692,050
|
|
|
8/13/2010
|
+0.60 / +2.17%
|
27.10
|
28.30
|
27.00
|
28.30
|
28.30
|
5.47
|
1,390,960
|
|
|
8/12/2010
|
-1.40 / -4.81%
|
28.70
|
28.70
|
27.70
|
27.70
|
27.70
|
5.35
|
1,647,550
|
|
|
8/11/2010
|
0.00 / 0.00%
|
29.80
|
29.80
|
28.90
|
29.10
|
29.10
|
5.62
|
953,360
|
|
|
8/10/2010
|
-0.80 / -2.68%
|
30.00
|
30.10
|
28.60
|
29.10
|
29.10
|
5.62
|
1,772,750
|
|
|
8/9/2010
|
-1.30 / -4.17%
|
31.10
|
31.10
|
29.90
|
29.90
|
29.90
|
5.78
|
1,044,090
|
|
|
8/6/2010
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.20
|
31.20
|
31.20
|
6.03
|
804,400
|
|
|
8/5/2010
|
-0.10 / -0.32%
|
32.00
|
32.00
|
31.30
|
31.50
|
31.50
|
6.09
|
663,630
|
|
|
8/4/2010
|
-0.60 / -1.86%
|
32.00
|
32.00
|
31.50
|
31.60
|
31.60
|
6.11
|
961,920
|
|
|
8/3/2010
|
-0.10 / -0.31%
|
32.30
|
32.70
|
32.20
|
32.20
|
32.20
|
6.22
|
1,171,240
|
|
|
8/2/2010
|
-0.50 / -1.52%
|
32.60
|
32.80
|
32.30
|
32.30
|
32.30
|
6.24
|
695,430
|
|
|
7/30/2010
|
+0.10 / +0.31%
|
32.70
|
33.30
|
32.70
|
32.80
|
32.80
|
6.34
|
944,020
|
|
|
7/29/2010
|
+0.10 / +0.31%
|
32.60
|
32.90
|
32.50
|
32.70
|
32.70
|
6.32
|
855,290
|
|
|
7/28/2010
|
-0.40 / -1.21%
|
32.80
|
33.00
|
32.50
|
32.60
|
32.60
|
6.30
|
853,990
|
|
|
7/27/2010
|
+0.10 / +0.30%
|
33.00
|
33.40
|
32.90
|
33.00
|
33.00
|
6.38
|
1,180,150
|
|
|
7/26/2010
|
-0.30 / -0.90%
|
33.00
|
33.20
|
32.80
|
32.90
|
32.90
|
6.36
|
869,660
|
|
|
7/23/2010
|
-0.10 / -0.30%
|
33.40
|
33.50
|
33.10
|
33.20
|
33.20
|
6.42
|
846,250
|
|
|
7/22/2010
|
-0.20 / -0.60%
|
33.60
|
33.70
|
33.30
|
33.30
|
33.30
|
6.44
|
754,690
|
|
|
7/21/2010
|
-0.20 / -0.59%
|
33.60
|
33.70
|
33.30
|
33.50
|
33.50
|
6.48
|
801,660
|
|
|
7/20/2010
|
-0.10 / -0.30%
|
33.80
|
34.00
|
33.70
|
33.70
|
33.70
|
6.51
|
733,530
|
|
|
7/19/2010
|
-0.60 / -1.74%
|
34.20
|
34.20
|
33.80
|
33.80
|
33.80
|
6.53
|
859,110
|
|
|
7/16/2010
|
-0.10 / -0.29%
|
34.30
|
34.60
|
34.00
|
34.40
|
34.40
|
6.65
|
608,330
|
|
|
7/15/2010
|
-0.60 / -1.71%
|
35.10
|
35.20
|
34.50
|
34.50
|
34.50
|
6.67
|
704,360
|
|
|
7/14/2010
|
+0.40 / +1.15%
|
35.70
|
36.00
|
35.10
|
35.10
|
35.10
|
6.78
|
2,281,050
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|