|
|
Closing price on 9/25/2013
|
|
| Open |
16.20 |
| High |
16.40 |
| Low |
16.10 |
| Volume |
1,483,080 |
| Split-adjusted Price |
3.76 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2013
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.10
|
16.30
|
16.30
|
3.76
|
1,483,080
|
|
|
9/24/2013
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
3.73
|
856,430
|
|
|
9/23/2013
|
+0.30 / +1.90%
|
15.90
|
16.10
|
15.70
|
16.10
|
16.10
|
3.71
|
740,760
|
|
|
9/20/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.80
|
3.64
|
360,860
|
|
|
9/19/2013
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
3.64
|
251,900
|
|
|
9/18/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
3.62
|
703,430
|
|
|
9/17/2013
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
3.64
|
241,400
|
|
|
9/16/2013
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
3.66
|
410,000
|
|
|
9/13/2013
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
3.66
|
284,880
|
|
|
9/12/2013
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.90
|
3.66
|
137,750
|
|
|
9/11/2013
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
3.66
|
347,440
|
|
|
9/10/2013
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.70
|
15.90
|
15.90
|
3.66
|
696,710
|
|
|
9/9/2013
|
-0.40 / -2.47%
|
16.20
|
16.20
|
15.70
|
15.80
|
15.80
|
3.64
|
727,670
|
|
|
9/6/2013
|
+0.30 / +1.89%
|
16.10
|
16.20
|
15.90
|
16.20
|
16.20
|
3.73
|
546,310
|
|
|
9/5/2013
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.90
|
3.66
|
562,180
|
|
|
9/4/2013
|
-0.30 / -1.86%
|
16.20
|
16.20
|
15.70
|
15.80
|
15.80
|
3.64
|
1,139,400
|
|
|
9/3/2013
|
-0.20 / -1.23%
|
16.30
|
16.40
|
16.10
|
16.10
|
16.10
|
3.71
|
273,810
|
|
|
8/30/2013
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.10
|
16.30
|
16.30
|
3.76
|
408,640
|
|
|
8/29/2013
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.20
|
16.20
|
3.73
|
551,060
|
|
|
8/28/2013
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.10
|
16.30
|
16.30
|
3.76
|
1,759,780
|
|
|
8/27/2013
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.40
|
16.50
|
16.50
|
3.80
|
490,070
|
|
|
8/26/2013
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.40
|
16.60
|
16.60
|
3.83
|
676,890
|
|
|
8/23/2013
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.40
|
16.50
|
16.50
|
3.80
|
928,980
|
|
|
8/22/2013
|
-0.30 / -1.78%
|
16.80
|
17.00
|
16.50
|
16.60
|
16.60
|
3.83
|
1,075,050
|
|
|
8/21/2013
|
-0.20 / -1.17%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
3.90
|
737,260
|
|
|
8/20/2013
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.10
|
3.94
|
1,038,490
|
|
|
8/19/2013
|
+0.60 / +3.61%
|
16.80
|
17.30
|
16.80
|
17.20
|
17.20
|
3.96
|
3,530,770
|
|
|
8/16/2013
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.40
|
16.60
|
16.60
|
3.83
|
465,300
|
|
|
8/15/2013
|
+0.20 / +1.22%
|
16.50
|
16.70
|
16.30
|
16.60
|
16.60
|
3.83
|
893,580
|
|
|
8/14/2013
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.40
|
3.78
|
798,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|