Closing price on 11/20/2009
|
|
Open |
55.00 |
High |
55.00 |
Low |
53.00 |
Volume |
8,640 |
Split-adjusted Price |
16.88 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/20/2009
|
-1.50 / -2.73%
|
55.00
|
55.00
|
53.00
|
53.50
|
53.50
|
16.88
|
8,640
|
|
11/19/2009
|
-1.00 / -1.79%
|
56.00
|
56.00
|
54.50
|
55.00
|
55.00
|
17.35
|
29,860
|
|
11/18/2009
|
+0.50 / +0.90%
|
56.50
|
56.50
|
56.00
|
56.00
|
56.00
|
17.67
|
6,300
|
|
11/17/2009
|
+0.50 / +0.91%
|
55.50
|
55.50
|
54.50
|
55.50
|
55.50
|
17.51
|
23,030
|
|
11/16/2009
|
0.00 / 0.00%
|
55.00
|
57.50
|
55.00
|
55.00
|
55.00
|
17.35
|
22,540
|
|
11/13/2009
|
-2.00 / -3.51%
|
55.50
|
55.50
|
55.00
|
55.00
|
55.00
|
17.35
|
12,790
|
|
11/12/2009
|
-3.00 / -5.00%
|
62.00
|
62.00
|
57.00
|
57.00
|
57.00
|
17.99
|
4,450
|
|
11/11/2009
|
+2.00 / +3.45%
|
58.00
|
60.00
|
57.00
|
60.00
|
60.00
|
18.93
|
10,960
|
|
11/10/2009
|
+2.00 / +3.57%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
18.30
|
10
|
|
11/9/2009
|
-2.50 / -4.27%
|
56.00
|
56.50
|
56.00
|
56.00
|
56.00
|
17.67
|
6,690
|
|
11/6/2009
|
-1.00 / -1.68%
|
62.00
|
62.00
|
58.50
|
58.50
|
58.50
|
18.46
|
16,140
|
|
11/5/2009
|
+2.50 / +4.39%
|
59.00
|
59.50
|
59.00
|
59.50
|
59.50
|
18.77
|
9,510
|
|
11/4/2009
|
-3.00 / -5.00%
|
57.00
|
60.00
|
57.00
|
57.00
|
57.00
|
17.99
|
26,480
|
|
11/3/2009
|
-3.00 / -4.76%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
18.93
|
3,350
|
|
11/2/2009
|
-3.00 / -4.55%
|
63.50
|
63.50
|
63.00
|
63.00
|
63.00
|
19.88
|
930
|
|
10/30/2009
|
+1.50 / +2.33%
|
64.00
|
66.00
|
64.00
|
66.00
|
66.00
|
20.82
|
11,550
|
|
10/29/2009
|
-1.50 / -2.27%
|
63.00
|
64.50
|
63.00
|
64.50
|
64.50
|
20.35
|
16,140
|
|
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
|
|
|