|
Closing price on 5/23/2012
|
|
| Open |
6.90 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
1,600 |
| Split-adjusted Price |
4.05 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
0.00 / 0.00%
|
6.90
|
7.10
|
6.80
|
7.10
|
7.10
|
4.05
|
1,600
|
|
|
5/22/2012
|
-0.20 / -2.74%
|
7.30
|
7.50
|
7.00
|
7.10
|
7.10
|
4.05
|
8,900
|
|
|
5/21/2012
|
+0.40 / +5.80%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.30
|
4.16
|
15,800
|
|
|
5/18/2012
|
-0.60 / -8.00%
|
7.10
|
7.40
|
6.90
|
6.90
|
6.90
|
3.93
|
32,200
|
|
|
5/17/2012
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.50
|
4.28
|
5,400
|
|
|
5/16/2012
|
-0.30 / -4.00%
|
7.30
|
7.40
|
7.00
|
7.20
|
7.20
|
4.10
|
40,600
|
|
|
5/15/2012
|
-0.50 / -6.25%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.50
|
4.28
|
25,900
|
|
|
5/14/2012
|
-0.60 / -6.98%
|
8.90
|
8.90
|
8.00
|
8.00
|
8.00
|
4.56
|
35,200
|
|
|
5/11/2012
|
-0.40 / -4.44%
|
9.00
|
9.00
|
8.40
|
8.60
|
8.60
|
4.90
|
20,100
|
|
|
5/10/2012
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
5.13
|
45,800
|
|
|
5/9/2012
|
-0.20 / -2.17%
|
8.90
|
9.30
|
8.90
|
9.00
|
9.00
|
5.13
|
36,200
|
|
|
5/8/2012
|
-1.40 / -13.21%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
5.24
|
48,200
|
|
|
5/7/2012
|
+0.30 / +2.91%
|
10.90
|
10.90
|
10.10
|
10.60
|
10.60
|
5.24
|
70,400
|
|
|
5/4/2012
|
+0.50 / +5.10%
|
10.00
|
10.30
|
9.80
|
10.30
|
10.30
|
5.10
|
119,300
|
|
|
5/3/2012
|
-0.30 / -2.97%
|
10.00
|
10.20
|
9.60
|
9.80
|
9.80
|
4.85
|
69,700
|
|
|
5/2/2012
|
-0.50 / -4.72%
|
10.90
|
10.90
|
9.90
|
10.10
|
10.10
|
5.00
|
65,610
|
|
|
4/27/2012
|
+0.60 / +6.00%
|
10.70
|
10.70
|
10.30
|
10.60
|
10.60
|
5.24
|
229,226
|
|
|
4/26/2012
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.95
|
30,175
|
|
|
4/25/2012
|
+0.60 / +6.82%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
4.65
|
30,990
|
|
|
4/24/2012
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.80
|
8.80
|
4.35
|
11,476
|
|
|
4/23/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.80
|
4.35
|
11,500
|
|
|
4/20/2012
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.35
|
2,623
|
|
|
4/19/2012
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.50
|
8.90
|
8.90
|
4.40
|
20,332
|
|
|
4/18/2012
|
-0.30 / -3.23%
|
9.30
|
9.30
|
8.90
|
9.00
|
9.00
|
4.45
|
29,503
|
|
|
4/17/2012
|
+0.60 / +6.90%
|
9.00
|
9.30
|
8.80
|
9.30
|
9.30
|
4.60
|
58,200
|
|
|
4/16/2012
|
-0.20 / -2.25%
|
8.30
|
9.20
|
8.30
|
8.70
|
8.70
|
4.30
|
19,100
|
|
|
4/13/2012
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
4.40
|
30,919
|
|
|
4/12/2012
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.40
|
9.00
|
9.00
|
4.45
|
30,161
|
|
|
4/11/2012
|
+0.20 / +2.41%
|
8.20
|
8.50
|
8.00
|
8.50
|
8.50
|
4.21
|
33,993
|
|
|
4/10/2012
|
+0.10 / +1.22%
|
8.10
|
8.30
|
7.70
|
8.30
|
8.30
|
4.11
|
28,393
|
|
|