|
|
Closing price on 8/28/2013
|
|
| Open |
16.40 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
1,759,780 |
| Split-adjusted Price |
3.76 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2013
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.10
|
16.30
|
16.30
|
3.76
|
1,759,780
|
|
|
8/27/2013
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
3.80
|
490,070
|
|
|
8/26/2013
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
3.83
|
676,890
|
|
|
8/23/2013
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
3.80
|
928,980
|
|
|
8/22/2013
|
-0.30 / -1.78%
|
16.80
|
17.00
|
16.50
|
16.60
|
16.60
|
3.83
|
1,075,050
|
|
|
8/21/2013
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
3.90
|
737,260
|
|
|
8/20/2013
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.10
|
3.94
|
1,038,490
|
|
|
8/19/2013
|
+0.60 / +3.61%
|
16.80
|
17.30
|
16.80
|
17.20
|
17.20
|
3.96
|
3,530,770
|
|
|
8/16/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.60
|
3.83
|
465,300
|
|
|
8/15/2013
|
+0.20 / +1.22%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.60
|
3.83
|
893,580
|
|
|
8/14/2013
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.40
|
3.78
|
798,440
|
|
|
8/13/2013
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.20
|
3.73
|
319,150
|
|
|
8/12/2013
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.30
|
3.76
|
235,570
|
|
|
8/9/2013
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.40
|
16.40
|
16.40
|
3.78
|
258,000
|
|
|
8/8/2013
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
3.80
|
320,970
|
|
|
8/7/2013
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.40
|
16.60
|
16.60
|
3.83
|
681,590
|
|
|
8/6/2013
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
3.80
|
438,980
|
|
|
8/5/2013
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
3.80
|
441,320
|
|
|
8/2/2013
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
3.83
|
434,630
|
|
|
8/1/2013
|
+0.20 / +1.21%
|
16.40
|
16.70
|
16.40
|
16.70
|
16.70
|
3.85
|
641,610
|
|
|
7/31/2013
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.50
|
16.50
|
3.80
|
231,230
|
|
|
7/30/2013
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.40
|
16.40
|
3.78
|
404,810
|
|
|
7/29/2013
|
-0.20 / -1.21%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
3.76
|
537,490
|
|
|
7/26/2013
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.40
|
16.50
|
16.50
|
3.80
|
1,185,300
|
|
|
7/25/2013
|
-0.20 / -1.19%
|
16.90
|
17.00
|
16.60
|
16.60
|
16.60
|
3.83
|
712,010
|
|
|
7/24/2013
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
3.87
|
1,027,780
|
|
|
7/23/2013
|
-0.80 / -4.47%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.10
|
3.94
|
2,251,750
|
|
|
7/22/2013
|
-0.30 / -1.65%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.90
|
3.90
|
1,556,660
|
|
|
7/19/2013
|
+0.10 / +0.55%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.20
|
3.96
|
626,360
|
|
|
7/18/2013
|
-0.10 / -0.55%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
3.94
|
855,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|