|
|
Closing price on 11/9/2011
|
|
| Open |
17.40 |
| High |
17.60 |
| Low |
17.30 |
| Volume |
412,530 |
| Split-adjusted Price |
3.13 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/17/2011
|
-0.60 / -3.30%
|
18.00
|
18.20
|
17.60
|
17.60
|
17.60
|
3.19
|
652,650
|
|
|
10/14/2011
|
+0.30 / +1.68%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.20
|
3.30
|
543,780
|
|
|
10/13/2011
|
-0.30 / -1.65%
|
18.20
|
18.40
|
17.80
|
17.90
|
17.90
|
3.24
|
1,168,920
|
|
|
10/12/2011
|
-0.90 / -4.71%
|
18.70
|
18.80
|
18.20
|
18.20
|
18.20
|
3.30
|
1,856,230
|
|
|
10/11/2011
|
+0.20 / +1.06%
|
19.30
|
19.30
|
19.00
|
19.10
|
19.10
|
3.46
|
500,270
|
|
|
10/10/2011
|
-0.30 / -1.56%
|
19.20
|
19.20
|
18.90
|
18.90
|
18.90
|
3.42
|
474,210
|
|
|
10/7/2011
|
-0.10 / -0.52%
|
19.30
|
19.50
|
19.10
|
19.20
|
19.20
|
3.48
|
619,190
|
|
|
10/6/2011
|
+0.50 / +2.66%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.30
|
3.50
|
611,240
|
|
|
10/5/2011
|
+0.10 / +0.53%
|
19.00
|
19.20
|
18.80
|
18.80
|
18.80
|
3.41
|
710,820
|
|
|
10/4/2011
|
-0.20 / -1.06%
|
18.60
|
19.00
|
18.60
|
18.70
|
18.70
|
3.39
|
631,380
|
|
|
10/3/2011
|
-0.60 / -3.08%
|
19.30
|
19.40
|
18.90
|
18.90
|
18.90
|
3.42
|
1,039,180
|
|
|
9/30/2011
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.30
|
19.50
|
19.50
|
3.53
|
1,030,940
|
|
|
9/29/2011
|
-0.60 / -2.96%
|
20.20
|
20.20
|
19.50
|
19.70
|
19.70
|
3.57
|
1,644,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|