Closing price on 10/28/2009
|
|
Open |
63.00 |
High |
66.00 |
Low |
63.00 |
Volume |
10,000 |
Split-adjusted Price |
20.82 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2009
|
+1.00 / +1.54%
|
63.00
|
66.00
|
63.00
|
66.00
|
66.00
|
20.82
|
10,000
|
|
10/27/2009
|
-1.50 / -2.26%
|
63.50
|
65.00
|
63.50
|
65.00
|
65.00
|
20.51
|
33,520
|
|
10/26/2009
|
-0.50 / -0.75%
|
67.00
|
67.00
|
64.00
|
66.50
|
66.50
|
20.98
|
61,530
|
|
10/23/2009
|
+0.50 / +0.75%
|
65.00
|
67.00
|
64.00
|
67.00
|
67.00
|
21.14
|
34,770
|
|
10/22/2009
|
+1.50 / +2.31%
|
68.00
|
68.00
|
64.00
|
66.50
|
66.50
|
20.98
|
37,310
|
|
10/21/2009
|
0.00 / 0.00%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
20.51
|
21,550
|
|
10/20/2009
|
-1.50 / -2.26%
|
64.00
|
66.50
|
64.00
|
65.00
|
65.00
|
20.51
|
34,970
|
|
10/19/2009
|
-3.50 / -5.00%
|
66.50
|
67.00
|
66.50
|
66.50
|
66.50
|
20.98
|
7,190
|
|
10/16/2009
|
0.00 / 0.00%
|
66.50
|
70.00
|
66.50
|
70.00
|
70.00
|
22.09
|
43,400
|
|
10/15/2009
|
+1.00 / +1.45%
|
69.00
|
70.00
|
68.00
|
70.00
|
70.00
|
22.09
|
33,930
|
|
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
|
|
|