Closing price on 1/11/2010
|
|
Open |
48.10 |
High |
49.60 |
Low |
48.00 |
Volume |
27,870 |
Split-adjusted Price |
15.34 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2010
|
-1.90 / -3.81%
|
48.10
|
49.60
|
48.00
|
48.00
|
48.00
|
15.34
|
27,870
|
|
1/8/2010
|
-2.60 / -4.95%
|
52.50
|
52.50
|
49.90
|
49.90
|
49.90
|
15.95
|
241,100
|
|
1/7/2010
|
+0.50 / +0.96%
|
51.00
|
52.50
|
50.00
|
52.50
|
52.50
|
16.78
|
47,010
|
|
1/6/2010
|
-0.50 / -0.95%
|
54.00
|
54.00
|
51.50
|
52.00
|
52.00
|
16.62
|
4,280
|
|
1/5/2010
|
-2.00 / -3.67%
|
55.00
|
55.00
|
52.00
|
52.50
|
52.50
|
16.78
|
113,870
|
|
1/4/2010
|
0.00 / 0.00%
|
52.50
|
54.50
|
52.00
|
54.50
|
54.50
|
17.42
|
70,340
|
|
12/31/2009
|
+0.50 / +0.93%
|
54.50
|
55.00
|
51.50
|
54.50
|
54.50
|
17.42
|
36,740
|
|
12/30/2009
|
+0.50 / +0.93%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
17.26
|
10,000
|
|
12/29/2009
|
-1.50 / -2.73%
|
52.00
|
53.50
|
52.00
|
53.50
|
53.50
|
17.10
|
9,660
|
|
12/28/2009
|
0.00 / 0.00%
|
53.00
|
55.00
|
53.00
|
55.00
|
55.00
|
17.35
|
2,150
|
|
12/25/2009
|
0.00 / 0.00%
|
52.50
|
55.00
|
52.50
|
55.00
|
55.00
|
17.35
|
27,510
|
|
12/24/2009
|
-1.00 / -1.79%
|
54.00
|
55.00
|
53.50
|
55.00
|
55.00
|
17.35
|
18,560
|
|
12/23/2009
|
+0.50 / +0.90%
|
53.00
|
56.00
|
53.00
|
56.00
|
56.00
|
17.67
|
16,850
|
|
12/22/2009
|
+1.00 / +1.83%
|
53.00
|
55.50
|
52.00
|
55.50
|
55.50
|
17.51
|
41,010
|
|
12/21/2009
|
+1.00 / +1.87%
|
55.50
|
55.50
|
51.00
|
54.50
|
54.50
|
17.20
|
21,270
|
|
12/18/2009
|
0.00 / 0.00%
|
55.00
|
55.00
|
51.00
|
53.50
|
53.50
|
16.88
|
13,430
|
|
12/17/2009
|
+1.00 / +1.90%
|
52.50
|
53.50
|
50.00
|
53.50
|
53.50
|
16.88
|
8,080
|
|
12/16/2009
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
16.57
|
3,510
|
|
12/15/2009
|
-0.50 / -0.94%
|
52.50
|
55.00
|
52.00
|
52.50
|
52.50
|
16.57
|
33,700
|
|
12/14/2009
|
-1.50 / -2.75%
|
55.00
|
55.50
|
52.50
|
53.00
|
53.00
|
16.72
|
11,310
|
|
12/11/2009
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
17.20
|
11,000
|
|
12/10/2009
|
+1.50 / +2.83%
|
52.00
|
54.50
|
52.00
|
54.50
|
54.50
|
17.20
|
24,260
|
|
12/9/2009
|
+1.00 / +1.92%
|
52.00
|
53.00
|
52.00
|
53.00
|
53.00
|
16.72
|
5,570
|
|
12/8/2009
|
+2.00 / +4.00%
|
51.50
|
52.00
|
49.50
|
52.00
|
52.00
|
16.41
|
11,000
|
|
12/7/2009
|
+1.30 / +2.67%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
15.78
|
50
|
|
12/4/2009
|
-2.30 / -4.51%
|
48.60
|
48.70
|
48.60
|
48.70
|
48.70
|
15.37
|
6,100
|
|
12/3/2009
|
0.00 / 0.00%
|
52.00
|
52.00
|
48.50
|
51.00
|
51.00
|
16.09
|
1,330
|
|
12/2/2009
|
-2.00 / -3.77%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.00
|
16.09
|
2,670
|
|
12/1/2009
|
+1.00 / +1.92%
|
53.00
|
53.00
|
52.00
|
53.00
|
53.00
|
16.72
|
11,020
|
|
11/30/2009
|
+2.20 / +4.42%
|
50.00
|
52.00
|
50.00
|
52.00
|
52.00
|
16.41
|
6,870
|
|
|