|
|
Closing price on 8/4/2010
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
31.50 |
| Volume |
961,920 |
| Split-adjusted Price |
6.11 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2010
|
+1.60 / +4.83%
|
33.70
|
34.70
|
33.40
|
34.70
|
34.70
|
6.71
|
1,586,550
|
|
|
7/12/2010
|
+0.20 / +0.61%
|
33.00
|
33.10
|
32.70
|
33.10
|
33.10
|
6.40
|
678,150
|
|
|
7/9/2010
|
-0.10 / -0.30%
|
33.10
|
33.20
|
32.90
|
32.90
|
32.90
|
6.36
|
730,020
|
|
|
7/8/2010
|
+0.10 / +0.30%
|
33.60
|
33.70
|
33.00
|
33.00
|
33.00
|
6.38
|
596,000
|
|
|
7/7/2010
|
-0.10 / -0.30%
|
33.00
|
33.40
|
32.90
|
32.90
|
32.90
|
6.36
|
848,810
|
|
|
7/6/2010
|
-0.70 / -2.08%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.00
|
6.38
|
1,206,470
|
|
|
7/5/2010
|
-0.30 / -0.88%
|
34.00
|
34.00
|
33.70
|
33.70
|
33.70
|
6.51
|
900,350
|
|
|
7/2/2010
|
-0.30 / -0.87%
|
34.50
|
34.60
|
33.90
|
34.00
|
34.00
|
6.57
|
1,091,670
|
|
|
7/1/2010
|
-0.10 / -0.29%
|
34.30
|
34.40
|
34.10
|
34.30
|
34.30
|
6.63
|
754,280
|
|
|
6/30/2010
|
-0.50 / -1.43%
|
34.00
|
34.70
|
34.00
|
34.40
|
34.40
|
6.65
|
995,460
|
|
|
6/29/2010
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.80
|
34.90
|
34.90
|
6.75
|
1,640,590
|
|
|
6/28/2010
|
-0.10 / -0.29%
|
35.00
|
35.20
|
34.80
|
34.90
|
34.90
|
6.75
|
937,340
|
|
|
6/25/2010
|
-0.70 / -1.96%
|
35.40
|
35.50
|
35.00
|
35.00
|
35.00
|
6.77
|
1,275,160
|
|
|
6/24/2010
|
+0.10 / +0.28%
|
35.60
|
35.80
|
35.60
|
35.70
|
35.70
|
6.90
|
996,260
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:40:07 PM
|
|
|
|
|