Closing price on 11/9/2010
|
|
Open |
27.90 |
High |
27.90 |
Low |
27.90 |
Volume |
0 |
Split-adjusted Price |
13.17 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/9/2010
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
13.17
|
0
|
|
11/8/2010
|
+0.20 / +0.72%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
13.17
|
1,020
|
|
11/5/2010
|
+0.70 / +2.59%
|
27.40
|
27.70
|
27.40
|
27.70
|
27.70
|
13.08
|
2,040
|
|
11/4/2010
|
+0.30 / +1.12%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.75
|
1,000
|
|
11/3/2010
|
-1.40 / -4.98%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
12.60
|
10
|
|
11/2/2010
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
13.26
|
0
|
|
11/1/2010
|
-0.20 / -0.71%
|
26.90
|
28.10
|
26.90
|
28.10
|
28.10
|
13.26
|
3,010
|
|
10/29/2010
|
+0.50 / +1.80%
|
27.00
|
28.30
|
27.00
|
28.30
|
28.30
|
13.36
|
5,400
|
|
10/28/2010
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
13.12
|
0
|
|
10/27/2010
|
-0.10 / -0.36%
|
27.90
|
27.90
|
26.80
|
27.80
|
27.80
|
13.12
|
5,020
|
|
10/26/2010
|
+0.90 / +3.33%
|
26.00
|
28.30
|
26.00
|
27.90
|
27.90
|
13.17
|
4,240
|
|
10/25/2010
|
-1.30 / -4.59%
|
28.80
|
28.90
|
27.00
|
27.00
|
27.00
|
12.75
|
2,740
|
|
10/22/2010
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
13.36
|
2,000
|
|
10/21/2010
|
+0.40 / +1.43%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
13.36
|
1,010
|
|
10/20/2010
|
-0.60 / -2.11%
|
27.10
|
28.00
|
27.10
|
27.90
|
27.90
|
13.17
|
2,460
|
|
10/19/2010
|
-0.30 / -1.04%
|
28.70
|
28.70
|
28.10
|
28.50
|
28.50
|
13.45
|
610
|
|
10/18/2010
|
-0.20 / -0.69%
|
29.00
|
29.90
|
28.60
|
28.80
|
28.80
|
13.60
|
7,580
|
|
10/15/2010
|
-0.90 / -3.01%
|
28.50
|
29.90
|
28.50
|
29.00
|
29.00
|
13.69
|
2,470
|
|
10/14/2010
|
+0.30 / +1.01%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
14.11
|
60
|
|
10/13/2010
|
+0.30 / +1.02%
|
28.20
|
29.90
|
28.00
|
29.60
|
29.60
|
13.97
|
1,160
|
|
10/12/2010
|
0.00 / 0.00%
|
29.30
|
30.50
|
28.50
|
29.30
|
29.30
|
13.83
|
6,010
|
|
10/11/2010
|
+0.80 / +2.81%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
13.83
|
1,190
|
|
10/8/2010
|
-1.00 / -3.39%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
13.45
|
1,650
|
|
10/7/2010
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
13.93
|
2,010
|
|
10/6/2010
|
+1.10 / +3.87%
|
29.70
|
29.70
|
27.50
|
29.50
|
29.50
|
13.93
|
10,030
|
|
10/5/2010
|
-0.50 / -1.73%
|
30.00
|
30.00
|
28.40
|
28.40
|
28.40
|
13.41
|
900
|
|
10/4/2010
|
-1.20 / -3.99%
|
30.50
|
30.50
|
28.90
|
28.90
|
28.90
|
13.64
|
50
|
|
10/1/2010
|
-1.50 / -4.75%
|
30.70
|
30.70
|
30.10
|
30.10
|
30.10
|
14.21
|
4,150
|
|
9/30/2010
|
-0.30 / -0.94%
|
31.50
|
31.60
|
31.50
|
31.60
|
31.60
|
14.92
|
21,000
|
|
9/29/2010
|
+1.40 / +4.59%
|
31.00
|
32.00
|
30.90
|
31.90
|
31.90
|
15.06
|
27,390
|
|
|