|
Closing price on 4/2/2014
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
70,035 |
| Split-adjusted Price |
8.24 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
-0.40 / -3.36%
|
11.60
|
11.80
|
11.20
|
11.50
|
11.50
|
8.24
|
70,035
|
|
|
4/1/2014
|
-0.70 / -5.56%
|
11.70
|
12.50
|
11.70
|
11.90
|
11.90
|
8.52
|
39,632
|
|
|
3/31/2014
|
-0.30 / -2.33%
|
12.50
|
12.80
|
12.40
|
12.60
|
12.60
|
9.02
|
14,600
|
|
|
3/28/2014
|
-1.40 / -9.79%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
9.24
|
37,320
|
|
|
3/27/2014
|
+0.20 / +1.42%
|
14.10
|
14.40
|
14.00
|
14.30
|
14.30
|
9.24
|
78,569
|
|
|
3/26/2014
|
-0.40 / -2.76%
|
14.70
|
14.80
|
14.10
|
14.10
|
14.10
|
9.11
|
150,346
|
|
|
3/25/2014
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.50
|
9.37
|
151,566
|
|
|
3/24/2014
|
+0.70 / +5.04%
|
14.10
|
14.70
|
14.10
|
14.60
|
14.60
|
9.43
|
178,102
|
|
|
3/21/2014
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.80
|
13.90
|
13.90
|
8.98
|
60,900
|
|
|
3/20/2014
|
-0.30 / -2.13%
|
13.90
|
14.10
|
13.80
|
13.80
|
13.80
|
8.92
|
33,300
|
|
|
3/19/2014
|
+0.50 / +3.68%
|
13.60
|
14.20
|
13.60
|
14.10
|
14.10
|
9.11
|
75,500
|
|
|
3/18/2014
|
-0.80 / -5.56%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
8.79
|
74,420
|
|
|
3/17/2014
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.70
|
14.40
|
14.40
|
9.30
|
136,317
|
|
|
3/14/2014
|
-0.20 / -1.43%
|
14.00
|
14.10
|
13.70
|
13.80
|
13.80
|
8.92
|
93,453
|
|
|
3/13/2014
|
0.00 / 0.00%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.00
|
9.05
|
94,367
|
|
|
3/12/2014
|
-0.50 / -3.45%
|
14.50
|
14.60
|
14.00
|
14.00
|
14.00
|
9.05
|
80,713
|
|
|
3/11/2014
|
+1.30 / +9.85%
|
13.30
|
14.50
|
13.30
|
14.50
|
14.50
|
9.37
|
544,526
|
|
|
3/10/2014
|
+0.30 / +2.33%
|
12.90
|
14.00
|
12.90
|
13.20
|
13.20
|
8.53
|
182,163
|
|
|
3/7/2014
|
-0.10 / -0.77%
|
13.10
|
13.10
|
12.90
|
12.90
|
12.90
|
8.33
|
25,000
|
|
|
3/6/2014
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
8.40
|
9,500
|
|
|
3/5/2014
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.10
|
8.46
|
47,200
|
|
|
3/4/2014
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.70
|
13.00
|
13.00
|
8.40
|
21,419
|
|
|
3/3/2014
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.00
|
8.40
|
9,300
|
|
|
2/28/2014
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.30
|
13.30
|
8.59
|
23,640
|
|
|
2/27/2014
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.30
|
8.59
|
171,000
|
|
|
2/26/2014
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
8.59
|
53,100
|
|
|
2/25/2014
|
-0.20 / -1.49%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.20
|
8.53
|
43,400
|
|
|
2/24/2014
|
+0.40 / +3.08%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.40
|
8.66
|
62,800
|
|
|
2/21/2014
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.70
|
13.00
|
13.00
|
8.40
|
61,400
|
|
|
2/20/2014
|
-0.70 / -5.11%
|
13.70
|
13.70
|
12.70
|
13.00
|
13.00
|
8.40
|
44,159
|
|
|