|
|
Closing price on 9/15/2010
|
|
| Open |
27.40 |
| High |
27.40 |
| Low |
26.80 |
| Volume |
1,050,770 |
| Split-adjusted Price |
5.22 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2010
|
-0.30 / -1.10%
|
27.40
|
27.40
|
26.80
|
27.00
|
27.00
|
5.22
|
1,050,770
|
|
|
9/14/2010
|
+0.50 / +1.87%
|
27.50
|
27.50
|
26.80
|
27.30
|
27.30
|
5.28
|
1,036,940
|
|
|
9/13/2010
|
-0.80 / -2.90%
|
27.40
|
27.80
|
26.60
|
26.80
|
26.80
|
5.18
|
1,439,520
|
|
|
9/10/2010
|
-1.40 / -4.83%
|
29.00
|
29.10
|
27.60
|
27.60
|
27.60
|
5.34
|
2,278,520
|
|
|
9/9/2010
|
+0.50 / +1.75%
|
29.00
|
29.40
|
28.50
|
29.00
|
29.00
|
5.61
|
1,460,700
|
|
|
9/8/2010
|
-0.70 / -2.40%
|
28.20
|
29.00
|
28.10
|
28.50
|
28.50
|
5.51
|
1,763,930
|
|
|
9/7/2010
|
-0.70 / -2.34%
|
29.50
|
30.50
|
29.00
|
29.20
|
29.20
|
5.64
|
2,180,100
|
|
|
9/6/2010
|
+1.40 / +4.91%
|
29.00
|
29.90
|
28.80
|
29.90
|
29.90
|
5.78
|
3,173,240
|
|
|
9/1/2010
|
+0.50 / +1.79%
|
28.00
|
28.50
|
27.60
|
28.50
|
28.50
|
5.51
|
1,365,780
|
|
|
8/31/2010
|
+1.30 / +4.87%
|
27.10
|
28.00
|
27.10
|
28.00
|
28.00
|
5.41
|
3,351,470
|
|
|
8/30/2010
|
+1.20 / +4.71%
|
26.50
|
26.70
|
26.40
|
26.70
|
26.70
|
5.16
|
476,930
|
|
|
8/27/2010
|
0.00 / 0.00%
|
25.30
|
25.70
|
24.90
|
25.50
|
25.50
|
4.93
|
815,760
|
|
|
8/26/2010
|
+0.20 / +0.79%
|
26.00
|
26.00
|
25.00
|
25.50
|
25.50
|
4.93
|
1,011,870
|
|
|
8/25/2010
|
-1.30 / -4.89%
|
25.70
|
26.00
|
25.30
|
25.30
|
25.30
|
4.89
|
1,854,670
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|