Closing price on 1/13/2011
|
|
Open |
24.80 |
High |
25.00 |
Low |
24.00 |
Volume |
20,580 |
Split-adjusted Price |
11.80 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2011
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.00
|
25.00
|
25.00
|
11.80
|
20,580
|
|
1/12/2011
|
-0.10 / -0.40%
|
24.40
|
24.90
|
24.30
|
24.90
|
24.90
|
11.75
|
20,050
|
|
1/11/2011
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
11.80
|
7,940
|
|
1/10/2011
|
-0.50 / -1.96%
|
24.60
|
25.40
|
24.60
|
25.00
|
25.00
|
11.80
|
12,750
|
|
1/7/2011
|
+0.70 / +2.82%
|
24.80
|
25.50
|
24.50
|
25.50
|
25.50
|
12.04
|
12,450
|
|
1/6/2011
|
-0.70 / -2.75%
|
24.70
|
25.00
|
24.50
|
24.80
|
24.80
|
11.71
|
21,000
|
|
1/5/2011
|
-0.30 / -1.16%
|
24.80
|
25.70
|
24.80
|
25.50
|
25.50
|
12.04
|
12,150
|
|
1/4/2011
|
-0.10 / -0.39%
|
25.10
|
25.90
|
24.70
|
25.80
|
25.80
|
12.18
|
24,540
|
|
12/31/2010
|
+0.20 / +0.78%
|
25.70
|
25.90
|
25.70
|
25.90
|
25.90
|
12.23
|
28,630
|
|
12/30/2010
|
+0.20 / +0.78%
|
25.60
|
25.70
|
25.60
|
25.70
|
25.70
|
12.13
|
10,010
|
|
12/29/2010
|
+0.30 / +1.19%
|
25.20
|
25.50
|
25.00
|
25.50
|
25.50
|
12.04
|
30,000
|
|
12/28/2010
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.30
|
25.20
|
25.20
|
11.90
|
10,220
|
|
12/27/2010
|
+0.10 / +0.40%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
11.90
|
11,670
|
|
12/24/2010
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.10
|
11.85
|
13,200
|
|
12/23/2010
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.80
|
25.00
|
25.00
|
11.80
|
13,150
|
|
12/22/2010
|
+0.10 / +0.40%
|
25.50
|
25.50
|
25.00
|
25.10
|
25.10
|
11.85
|
14,730
|
|
12/21/2010
|
-0.30 / -1.19%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.00
|
11.80
|
22,660
|
|
12/20/2010
|
+0.30 / +1.20%
|
25.00
|
25.30
|
24.50
|
25.30
|
25.30
|
11.94
|
6,700
|
|
12/17/2010
|
+0.20 / +0.81%
|
25.10
|
25.10
|
24.80
|
25.00
|
25.00
|
11.80
|
10,500
|
|
12/16/2010
|
-0.30 / -1.20%
|
24.80
|
24.80
|
24.00
|
24.80
|
24.80
|
11.71
|
10,010
|
|
12/15/2010
|
0.00 / 0.00%
|
24.10
|
25.70
|
24.00
|
25.10
|
25.10
|
11.85
|
31,250
|
|
12/14/2010
|
-0.80 / -3.09%
|
25.00
|
25.90
|
24.80
|
25.10
|
25.10
|
11.85
|
22,890
|
|
12/13/2010
|
-0.10 / -0.38%
|
26.00
|
27.00
|
25.10
|
25.90
|
25.90
|
12.23
|
41,400
|
|
12/10/2010
|
+0.60 / +2.36%
|
25.50
|
26.00
|
25.40
|
26.00
|
26.00
|
12.27
|
19,660
|
|
12/9/2010
|
-0.90 / -3.42%
|
26.00
|
26.30
|
25.40
|
25.40
|
25.40
|
11.99
|
13,380
|
|
12/8/2010
|
-0.60 / -2.23%
|
26.00
|
26.30
|
25.60
|
26.30
|
26.30
|
12.42
|
35,580
|
|
12/7/2010
|
-0.10 / -0.37%
|
26.00
|
27.00
|
25.70
|
26.90
|
26.90
|
12.70
|
32,630
|
|
12/6/2010
|
0.00 / 0.00%
|
26.80
|
27.80
|
26.00
|
27.00
|
27.00
|
12.75
|
27,010
|
|
12/3/2010
|
+0.10 / +0.37%
|
27.00
|
27.30
|
26.00
|
27.00
|
27.00
|
12.75
|
13,100
|
|
12/2/2010
|
0.00 / 0.00%
|
26.10
|
26.90
|
26.00
|
26.90
|
26.90
|
12.70
|
19,530
|
|
|