Closing price on 10/14/2009
|
|
Open |
69.00 |
High |
69.00 |
Low |
65.00 |
Volume |
11,850 |
Split-adjusted Price |
21.77 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2009
|
+1.50 / +2.22%
|
69.00
|
69.00
|
65.00
|
69.00
|
69.00
|
21.77
|
11,850
|
|
10/13/2009
|
+2.50 / +3.85%
|
62.00
|
67.50
|
62.00
|
67.50
|
67.50
|
21.30
|
65,020
|
|
10/12/2009
|
+3.00 / +4.84%
|
62.00
|
65.00
|
60.00
|
65.00
|
65.00
|
20.51
|
82,490
|
|
10/9/2009
|
+1.00 / +1.64%
|
63.50
|
63.50
|
62.00
|
62.00
|
62.00
|
19.56
|
4,550
|
|
10/8/2009
|
+2.50 / +4.27%
|
60.00
|
61.00
|
59.00
|
61.00
|
61.00
|
19.25
|
9,050
|
|
10/7/2009
|
0.00 / 0.00%
|
58.50
|
60.00
|
58.50
|
58.50
|
58.50
|
18.46
|
25,720
|
|
10/6/2009
|
+2.50 / +4.46%
|
55.00
|
58.50
|
55.00
|
58.50
|
58.50
|
18.46
|
220,440
|
|
10/5/2009
|
-2.50 / -4.27%
|
58.50
|
60.00
|
56.00
|
56.00
|
56.00
|
17.67
|
83,910
|
|
10/2/2009
|
-3.00 / -4.88%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
18.46
|
7,220
|
|
10/1/2009
|
-2.50 / -3.91%
|
61.00
|
62.00
|
61.00
|
61.50
|
61.50
|
19.41
|
28,990
|
|
9/30/2009
|
+2.00 / +3.23%
|
60.00
|
64.00
|
60.00
|
64.00
|
64.00
|
20.19
|
58,660
|
|
9/29/2009
|
+1.00 / +1.64%
|
62.50
|
62.50
|
58.50
|
62.00
|
62.00
|
19.56
|
37,540
|
|
9/28/2009
|
+2.50 / +4.27%
|
61.00
|
61.00
|
59.00
|
61.00
|
61.00
|
19.25
|
38,580
|
|
9/25/2009
|
+2.50 / +4.46%
|
56.00
|
58.50
|
54.50
|
58.50
|
58.50
|
18.46
|
236,220
|
|
9/24/2009
|
0.00 / 0.00%
|
53.50
|
56.00
|
53.50
|
56.00
|
56.00
|
17.67
|
25,420
|
|
9/23/2009
|
0.00 / 0.00%
|
57.50
|
57.50
|
55.00
|
56.00
|
56.00
|
17.67
|
24,210
|
|
9/22/2009
|
+2.00 / +3.70%
|
56.50
|
56.50
|
55.00
|
56.00
|
56.00
|
17.67
|
22,230
|
|
9/21/2009
|
+2.50 / +4.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
17.04
|
33,160
|
|
9/18/2009
|
0.00 / 0.00%
|
51.50
|
54.00
|
51.50
|
51.50
|
51.50
|
16.25
|
22,570
|
|
9/17/2009
|
-0.50 / -0.96%
|
52.00
|
52.00
|
51.50
|
51.50
|
51.50
|
16.25
|
10,500
|
|
9/16/2009
|
+0.50 / +0.97%
|
52.00
|
52.00
|
51.50
|
52.00
|
52.00
|
16.41
|
12,840
|
|
9/15/2009
|
-1.00 / -1.90%
|
52.00
|
52.50
|
51.00
|
51.50
|
51.50
|
16.25
|
16,780
|
|
9/14/2009
|
-1.00 / -1.87%
|
53.50
|
53.50
|
52.50
|
52.50
|
52.50
|
16.57
|
18,950
|
|
9/11/2009
|
-1.50 / -2.73%
|
55.00
|
55.00
|
53.00
|
53.50
|
53.50
|
16.88
|
10,900
|
|
9/10/2009
|
0.00 / 0.00%
|
55.00
|
55.00
|
53.00
|
55.00
|
55.00
|
17.35
|
5,680
|
|
9/9/2009
|
+2.50 / +4.76%
|
54.00
|
55.00
|
52.50
|
55.00
|
55.00
|
17.35
|
6,380
|
|
9/8/2009
|
+0.50 / +0.96%
|
53.50
|
53.50
|
52.00
|
52.50
|
52.50
|
16.57
|
10,160
|
|
9/7/2009
|
-1.00 / -1.89%
|
53.00
|
53.00
|
50.50
|
52.00
|
52.00
|
16.41
|
24,210
|
|
9/4/2009
|
-1.50 / -2.75%
|
55.00
|
55.00
|
53.00
|
53.00
|
53.00
|
16.72
|
20,690
|
|
9/3/2009
|
-2.50 / -4.39%
|
57.00
|
57.00
|
54.50
|
54.50
|
54.50
|
17.20
|
53,090
|
|
|