|
|
Closing price on 8/31/2011
|
|
| Open |
19.60 |
| High |
20.50 |
| Low |
19.40 |
| Volume |
3,320,720 |
| Split-adjusted Price |
4.14 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/31/2011
|
+0.70 / +3.57%
|
19.60
|
20.50
|
19.40
|
20.30
|
20.30
|
4.14
|
3,320,720
|
|
|
8/30/2011
|
+0.50 / +2.62%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
4.00
|
3,690,260
|
|
|
8/29/2011
|
-0.10 / -0.52%
|
18.90
|
19.10
|
18.60
|
19.10
|
19.10
|
3.89
|
2,099,300
|
|
|
8/26/2011
|
0.00 / 0.00%
|
19.20
|
19.40
|
19.00
|
19.20
|
19.20
|
3.71
|
2,114,610
|
|
|
8/25/2011
|
+0.50 / +2.67%
|
18.60
|
19.20
|
18.60
|
19.20
|
19.20
|
3.71
|
2,140,950
|
|
|
8/24/2011
|
-0.30 / -1.58%
|
19.40
|
19.40
|
18.70
|
18.70
|
18.70
|
3.61
|
1,875,980
|
|
|
8/23/2011
|
-0.10 / -0.52%
|
19.00
|
19.40
|
18.80
|
19.00
|
19.00
|
3.67
|
2,749,660
|
|
|
8/22/2011
|
+0.90 / +4.95%
|
18.90
|
19.10
|
18.80
|
19.10
|
19.10
|
3.69
|
2,692,960
|
|
|
8/19/2011
|
-0.30 / -1.62%
|
18.30
|
18.70
|
17.90
|
18.20
|
18.20
|
3.52
|
2,038,550
|
|
|
8/18/2011
|
+0.60 / +3.35%
|
18.40
|
18.70
|
18.30
|
18.50
|
18.50
|
3.58
|
4,037,360
|
|
|
8/17/2011
|
+0.80 / +4.68%
|
17.20
|
17.90
|
17.10
|
17.90
|
17.90
|
3.46
|
2,813,700
|
|
|
8/16/2011
|
+0.20 / +1.18%
|
16.90
|
17.30
|
16.90
|
17.10
|
17.10
|
3.31
|
813,940
|
|
|
8/15/2011
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.90
|
3.27
|
926,830
|
|
|
8/12/2011
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.80
|
3.25
|
707,770
|
|
|
8/11/2011
|
-0.10 / -0.60%
|
16.30
|
16.80
|
16.20
|
16.60
|
16.60
|
3.21
|
1,084,490
|
|
|
8/10/2011
|
+0.40 / +2.45%
|
16.80
|
16.80
|
16.40
|
16.70
|
16.70
|
3.23
|
1,049,700
|
|
|
8/9/2011
|
-0.60 / -3.55%
|
16.40
|
16.50
|
16.10
|
16.30
|
16.30
|
3.15
|
1,704,290
|
|
|
8/8/2011
|
-0.40 / -2.31%
|
17.30
|
17.30
|
16.90
|
16.90
|
16.90
|
3.27
|
974,890
|
|
|
8/5/2011
|
-0.10 / -0.57%
|
17.20
|
17.70
|
17.00
|
17.30
|
17.30
|
3.34
|
1,087,050
|
|
|
8/4/2011
|
+0.80 / +4.82%
|
17.00
|
17.40
|
16.80
|
17.40
|
17.40
|
3.36
|
1,230,040
|
|
|
8/3/2011
|
-0.20 / -1.19%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
3.21
|
673,850
|
|
|
8/2/2011
|
-0.40 / -2.33%
|
17.10
|
17.20
|
16.70
|
16.80
|
16.80
|
3.25
|
1,147,980
|
|
|
8/1/2011
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.20
|
3.32
|
734,220
|
|
|
7/29/2011
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.30
|
17.40
|
17.40
|
3.36
|
712,020
|
|
|
7/28/2011
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.50
|
17.60
|
17.60
|
3.40
|
585,670
|
|
|
7/27/2011
|
-0.20 / -1.13%
|
17.70
|
17.80
|
17.40
|
17.50
|
17.50
|
3.38
|
558,770
|
|
|
7/26/2011
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.70
|
3.42
|
473,240
|
|
|
7/25/2011
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
3.42
|
393,810
|
|
|
7/22/2011
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.70
|
17.80
|
17.80
|
3.44
|
555,830
|
|
|
7/21/2011
|
-0.50 / -2.72%
|
18.40
|
18.50
|
17.90
|
17.90
|
17.90
|
3.46
|
663,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|