|
|
Closing price on 6/10/2013
|
|
| Open |
19.30 |
| High |
19.40 |
| Low |
18.90 |
| Volume |
1,484,290 |
| Split-adjusted Price |
3.65 |
|
|
SSI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2013
|
-0.20 / -1.05%
|
19.30
|
19.40
|
18.90
|
18.90
|
18.90
|
3.65
|
1,484,290
|
|
|
6/7/2013
|
+0.40 / +2.14%
|
18.90
|
19.20
|
18.80
|
19.10
|
19.10
|
3.69
|
2,656,280
|
|
|
6/6/2013
|
+0.10 / +0.54%
|
18.50
|
18.90
|
18.40
|
18.70
|
18.70
|
3.61
|
1,170,160
|
|
|
6/5/2013
|
+0.30 / +1.64%
|
18.30
|
18.70
|
18.20
|
18.60
|
18.60
|
3.60
|
1,561,280
|
|
|
6/4/2013
|
-0.30 / -1.61%
|
18.60
|
18.90
|
18.30
|
18.30
|
18.30
|
3.54
|
2,389,850
|
|
|
6/3/2013
|
-0.40 / -2.11%
|
19.00
|
19.10
|
18.60
|
18.60
|
18.60
|
3.60
|
2,416,450
|
|
|
5/31/2013
|
-0.20 / -1.04%
|
19.50
|
19.70
|
19.00
|
19.00
|
19.00
|
3.67
|
3,062,750
|
|
|
5/30/2013
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.80
|
19.20
|
19.20
|
3.71
|
1,617,760
|
|
|
5/29/2013
|
+0.20 / +1.06%
|
19.10
|
19.50
|
18.90
|
19.00
|
19.00
|
3.67
|
5,073,000
|
|
|
5/28/2013
|
+0.40 / +2.17%
|
18.40
|
18.80
|
18.40
|
18.80
|
18.80
|
3.63
|
4,138,970
|
|
|
5/27/2013
|
+0.50 / +2.79%
|
18.20
|
18.70
|
18.10
|
18.40
|
18.40
|
3.56
|
3,049,780
|
|
|
5/24/2013
|
+0.20 / +1.13%
|
17.80
|
18.00
|
17.60
|
17.90
|
17.90
|
3.46
|
1,301,620
|
|
|
5/23/2013
|
-0.20 / -1.12%
|
17.70
|
18.00
|
17.60
|
17.70
|
17.70
|
3.42
|
2,141,780
|
|
|
5/22/2013
|
0.00 / 0.00%
|
18.20
|
18.20
|
17.70
|
17.90
|
17.90
|
3.46
|
910,570
|
|
|
5/21/2013
|
+0.50 / +2.87%
|
17.60
|
18.20
|
17.60
|
17.90
|
17.90
|
3.46
|
2,691,250
|
|
|
5/20/2013
|
+0.10 / +0.58%
|
17.40
|
17.50
|
17.30
|
17.40
|
17.40
|
3.36
|
485,390
|
|
|
5/17/2013
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.20
|
17.30
|
17.30
|
3.34
|
328,830
|
|
|
5/16/2013
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.30
|
17.40
|
17.40
|
3.36
|
789,630
|
|
|
5/15/2013
|
+0.10 / +0.58%
|
17.20
|
17.40
|
17.10
|
17.40
|
17.40
|
3.36
|
460,920
|
|
|
5/14/2013
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.10
|
17.30
|
17.30
|
3.34
|
686,960
|
|
|
5/13/2013
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.50
|
17.50
|
3.38
|
294,380
|
|
|
5/10/2013
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.40
|
3.36
|
639,160
|
|
|
5/9/2013
|
+0.20 / +1.16%
|
17.40
|
17.60
|
17.30
|
17.50
|
17.50
|
3.38
|
618,910
|
|
|
5/8/2013
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.30
|
17.30
|
17.30
|
3.34
|
475,260
|
|
|
5/7/2013
|
-0.40 / -2.23%
|
17.80
|
17.90
|
17.50
|
17.50
|
17.50
|
3.38
|
879,740
|
|
|
5/6/2013
|
+0.80 / +4.68%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
3.46
|
1,103,210
|
|
|
5/3/2013
|
+0.10 / +0.59%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
3.31
|
384,620
|
|
|
5/2/2013
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
3.29
|
259,320
|
|
|
4/26/2013
|
-0.10 / -0.58%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.10
|
3.31
|
337,370
|
|
|
4/25/2013
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.10
|
17.20
|
17.20
|
3.32
|
399,440
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|