|
|
Closing price on 9/20/2016
|
|
| Open |
21.45 |
| High |
21.70 |
| Low |
21.20 |
| Volume |
3,284,010 |
| Split-adjusted Price |
6.79 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2016
|
+0.10 / +0.47%
|
21.45
|
21.70
|
21.20
|
21.55
|
21.55
|
6.79
|
3,284,010
|
|
|
9/19/2016
|
+0.65 / +3.13%
|
21.00
|
21.50
|
21.00
|
21.45
|
21.37
|
6.76
|
1,667,500
|
|
|
9/16/2016
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.70
|
20.80
|
20.81
|
6.55
|
6,373,810
|
|
|
9/15/2016
|
-0.20 / -0.95%
|
21.00
|
21.05
|
20.80
|
20.80
|
20.86
|
6.55
|
1,797,440
|
|
|
9/14/2016
|
-0.10 / -0.47%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.05
|
6.62
|
1,518,240
|
|
|
9/13/2016
|
-0.20 / -0.94%
|
21.20
|
21.45
|
21.05
|
21.10
|
21.20
|
6.65
|
1,315,090
|
|
|
9/12/2016
|
-0.30 / -1.39%
|
21.60
|
21.70
|
21.25
|
21.30
|
21.33
|
6.71
|
1,812,810
|
|
|
9/9/2016
|
+0.30 / +1.41%
|
21.40
|
21.80
|
21.30
|
21.60
|
21.57
|
6.80
|
1,987,290
|
|
|
9/8/2016
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.20
|
21.30
|
21.32
|
6.71
|
985,170
|
|
|
9/7/2016
|
+0.20 / +0.95%
|
21.20
|
21.30
|
21.10
|
21.30
|
21.23
|
6.71
|
1,071,230
|
|
|
9/6/2016
|
0.00 / 0.00%
|
21.10
|
21.30
|
21.10
|
21.10
|
21.17
|
6.65
|
1,308,390
|
|
|
9/5/2016
|
-0.30 / -1.40%
|
21.40
|
21.50
|
21.10
|
21.10
|
21.20
|
6.65
|
1,220,600
|
|
|
9/1/2016
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.30
|
21.40
|
21.40
|
6.74
|
940,150
|
|
|
8/31/2016
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.10
|
21.40
|
21.39
|
6.74
|
1,793,190
|
|
|
8/30/2016
|
-0.30 / -1.40%
|
21.40
|
21.50
|
21.10
|
21.10
|
21.30
|
6.65
|
1,671,650
|
|
|
8/29/2016
|
-0.30 / -1.38%
|
21.80
|
21.90
|
21.40
|
21.40
|
21.68
|
6.74
|
1,086,380
|
|
|
8/26/2016
|
+0.30 / +1.40%
|
21.50
|
22.00
|
21.50
|
21.70
|
21.74
|
6.84
|
1,410,980
|
|
|
8/25/2016
|
-0.10 / -0.47%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.45
|
6.74
|
862,420
|
|
|
8/24/2016
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.50
|
21.50
|
21.66
|
6.77
|
569,770
|
|
|
8/23/2016
|
+0.20 / +0.93%
|
21.60
|
21.70
|
21.50
|
21.60
|
21.59
|
6.80
|
681,420
|
|
|
8/22/2016
|
-0.30 / -1.38%
|
21.60
|
21.80
|
21.40
|
21.40
|
21.56
|
6.74
|
2,166,960
|
|
|
8/19/2016
|
-0.40 / -1.81%
|
22.20
|
22.20
|
21.70
|
21.70
|
21.89
|
6.84
|
1,554,910
|
|
|
8/18/2016
|
-0.30 / -1.34%
|
22.30
|
22.50
|
22.10
|
22.10
|
22.23
|
6.96
|
1,293,350
|
|
|
8/17/2016
|
0.00 / 0.00%
|
22.40
|
22.50
|
22.10
|
22.40
|
22.29
|
7.06
|
1,286,840
|
|
|
8/16/2016
|
+0.50 / +2.28%
|
22.00
|
22.60
|
22.00
|
22.40
|
22.42
|
7.06
|
2,608,310
|
|
|
8/15/2016
|
+0.10 / +0.46%
|
21.80
|
22.00
|
21.70
|
21.90
|
21.85
|
6.90
|
808,330
|
|
|
8/12/2016
|
-0.20 / -0.91%
|
22.00
|
22.20
|
21.80
|
21.80
|
21.95
|
6.87
|
1,016,160
|
|
|
8/11/2016
|
+0.30 / +1.38%
|
21.80
|
22.10
|
21.80
|
22.00
|
21.97
|
6.93
|
2,124,090
|
|
|
8/10/2016
|
+0.30 / +1.40%
|
21.40
|
22.00
|
21.40
|
21.70
|
21.78
|
6.84
|
1,524,630
|
|
|
8/9/2016
|
0.00 / 0.00%
|
21.30
|
21.60
|
21.20
|
21.40
|
21.47
|
6.74
|
840,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:00 PM
|
|
|
|
|