|
|
Closing price on 11/28/2011
|
|
| Open |
16.50 |
| High |
16.90 |
| Low |
16.40 |
| Volume |
1,128,970 |
| Split-adjusted Price |
2.97 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2011
|
+0.20 / +1.23%
|
16.50
|
16.90
|
16.40
|
16.40
|
16.40
|
2.97
|
1,128,970
|
|
|
11/25/2011
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
2.93
|
289,030
|
|
|
11/24/2011
|
-0.30 / -1.82%
|
16.40
|
16.50
|
16.10
|
16.20
|
16.20
|
2.93
|
400,780
|
|
|
11/23/2011
|
+0.10 / +0.61%
|
16.70
|
16.80
|
16.30
|
16.50
|
16.50
|
2.99
|
805,480
|
|
|
11/22/2011
|
+0.30 / +1.86%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.40
|
2.97
|
688,300
|
|
|
11/21/2011
|
-0.20 / -1.23%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.10
|
2.92
|
315,930
|
|
|
11/18/2011
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.10
|
16.30
|
16.30
|
2.95
|
571,810
|
|
|
11/17/2011
|
-0.30 / -1.81%
|
16.60
|
16.70
|
16.30
|
16.30
|
16.30
|
2.95
|
428,800
|
|
|
11/16/2011
|
+0.50 / +3.11%
|
16.30
|
16.70
|
16.20
|
16.60
|
16.60
|
3.01
|
608,470
|
|
|
11/15/2011
|
-0.20 / -1.23%
|
16.50
|
16.70
|
16.10
|
16.10
|
16.10
|
2.92
|
758,290
|
|
|
11/14/2011
|
-0.40 / -2.40%
|
16.60
|
16.70
|
16.10
|
16.30
|
16.30
|
2.95
|
846,050
|
|
|
11/11/2011
|
-0.10 / -0.60%
|
16.80
|
17.00
|
16.60
|
16.70
|
16.70
|
3.02
|
598,820
|
|
|
11/10/2011
|
-0.50 / -2.89%
|
17.00
|
17.10
|
16.80
|
16.80
|
16.80
|
3.04
|
1,634,350
|
|
|
11/9/2011
|
-0.10 / -0.57%
|
17.40
|
17.60
|
17.30
|
17.30
|
17.30
|
3.13
|
412,530
|
|
|
11/8/2011
|
+0.20 / +1.16%
|
17.00
|
17.60
|
17.00
|
17.40
|
17.40
|
3.15
|
797,160
|
|
|
11/7/2011
|
-0.20 / -1.15%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.20
|
3.12
|
857,000
|
|
|
11/4/2011
|
-0.10 / -0.57%
|
17.80
|
17.80
|
17.40
|
17.40
|
17.40
|
3.15
|
674,350
|
|
|
11/3/2011
|
-0.20 / -1.13%
|
17.80
|
17.90
|
17.30
|
17.50
|
17.50
|
3.17
|
862,000
|
|
|
11/2/2011
|
-0.60 / -3.28%
|
18.00
|
18.30
|
17.70
|
17.70
|
17.70
|
3.21
|
794,190
|
|
|
11/1/2011
|
-0.20 / -1.08%
|
18.30
|
18.70
|
18.10
|
18.30
|
18.30
|
3.31
|
939,210
|
|
|
10/31/2011
|
+0.40 / +2.21%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
3.35
|
2,262,170
|
|
|
10/28/2011
|
+0.80 / +4.62%
|
17.60
|
18.10
|
17.40
|
18.10
|
18.10
|
3.28
|
1,587,290
|
|
|
10/27/2011
|
+0.30 / +1.76%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.30
|
3.13
|
428,770
|
|
|
10/26/2011
|
-0.40 / -2.30%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.00
|
3.08
|
1,201,520
|
|
|
10/25/2011
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.20
|
17.40
|
17.40
|
3.15
|
529,430
|
|
|
10/24/2011
|
-0.20 / -1.12%
|
18.00
|
18.10
|
17.60
|
17.60
|
17.60
|
3.19
|
795,360
|
|
|
10/21/2011
|
+0.40 / +2.30%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.80
|
3.22
|
616,340
|
|
|
10/20/2011
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
3.15
|
547,170
|
|
|
10/19/2011
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.10
|
17.30
|
17.30
|
3.13
|
619,680
|
|
|
10/18/2011
|
-0.30 / -1.70%
|
17.40
|
17.50
|
17.20
|
17.30
|
17.30
|
3.13
|
744,620
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|