|
|
Closing price on 8/5/2011
|
|
| Open |
17.20 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
1,087,050 |
| Split-adjusted Price |
3.34 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/20/2011
|
+0.70 / +3.95%
|
17.90
|
18.40
|
17.70
|
18.40
|
18.40
|
3.56
|
974,420
|
|
|
7/19/2011
|
-0.10 / -0.56%
|
17.70
|
17.80
|
17.60
|
17.70
|
17.70
|
3.42
|
625,470
|
|
|
7/18/2011
|
0.00 / 0.00%
|
17.50
|
17.80
|
17.30
|
17.80
|
17.80
|
3.44
|
1,202,790
|
|
|
7/15/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
3.44
|
446,180
|
|
|
7/14/2011
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.50
|
17.90
|
17.90
|
3.46
|
1,034,170
|
|
|
7/13/2011
|
+0.40 / +2.30%
|
18.10
|
18.10
|
17.50
|
17.80
|
17.80
|
3.44
|
1,114,260
|
|
|
7/12/2011
|
0.00 / 0.00%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.40
|
3.36
|
1,139,690
|
|
|
7/11/2011
|
-0.30 / -1.69%
|
17.40
|
17.70
|
17.40
|
17.40
|
17.40
|
3.36
|
783,030
|
|
|
7/8/2011
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.60
|
17.70
|
17.70
|
3.42
|
742,140
|
|
|
7/7/2011
|
-0.20 / -1.11%
|
17.80
|
18.20
|
17.70
|
17.80
|
17.80
|
3.44
|
1,109,130
|
|
|
7/6/2011
|
-0.10 / -0.55%
|
18.20
|
18.40
|
17.60
|
18.00
|
18.00
|
3.48
|
1,541,320
|
|
|
7/5/2011
|
+0.80 / +4.62%
|
18.00
|
18.10
|
17.90
|
18.10
|
18.10
|
3.50
|
1,837,990
|
|
|
7/4/2011
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.00
|
17.30
|
17.30
|
3.34
|
943,150
|
|
|
7/1/2011
|
-0.50 / -2.82%
|
17.70
|
17.70
|
17.10
|
17.20
|
17.20
|
3.32
|
1,937,000
|
|
|
6/30/2011
|
-0.40 / -2.21%
|
18.00
|
18.30
|
17.70
|
17.70
|
17.70
|
3.42
|
1,511,920
|
|
|
6/29/2011
|
-0.20 / -1.09%
|
18.30
|
18.30
|
17.90
|
18.10
|
18.10
|
3.50
|
1,308,270
|
|
|
6/28/2011
|
-0.40 / -2.14%
|
18.40
|
18.80
|
18.30
|
18.30
|
18.30
|
3.54
|
1,242,640
|
|
|
6/27/2011
|
-0.10 / -0.53%
|
18.80
|
18.90
|
18.70
|
18.70
|
18.70
|
3.61
|
824,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|