|
Closing price on 6/5/2012
|
|
| Open |
6.70 |
| High |
7.00 |
| Low |
6.50 |
| Volume |
1,800 |
| Split-adjusted Price |
3.99 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2012
|
+0.10 / +1.45%
|
6.70
|
7.00
|
6.50
|
7.00
|
7.00
|
3.99
|
1,800
|
|
|
6/4/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
3.93
|
100
|
|
|
6/1/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.40
|
6.90
|
6.90
|
3.93
|
589
|
|
|
5/31/2012
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.90
|
3.93
|
11,563
|
|
|
5/30/2012
|
-0.20 / -2.78%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
3.99
|
1,100
|
|
|
5/29/2012
|
-0.10 / -1.37%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.20
|
4.10
|
1,700
|
|
|
5/28/2012
|
+0.20 / +2.82%
|
7.10
|
7.40
|
6.80
|
7.30
|
7.30
|
4.16
|
1,700
|
|
|
5/25/2012
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.80
|
7.10
|
7.10
|
4.05
|
14,733
|
|
|
5/24/2012
|
-0.20 / -2.82%
|
6.80
|
6.90
|
6.50
|
6.90
|
6.90
|
3.93
|
15,300
|
|
|
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
|
|
|