Closing price on 12/1/2010
|
|
Open |
26.40 |
High |
26.90 |
Low |
26.40 |
Volume |
11,030 |
Split-adjusted Price |
12.70 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/1/2010
|
-0.40 / -1.47%
|
26.40
|
26.90
|
26.40
|
26.90
|
26.90
|
12.70
|
11,030
|
|
11/30/2010
|
+0.50 / +1.87%
|
26.30
|
27.80
|
26.30
|
27.30
|
27.30
|
12.89
|
7,130
|
|
11/29/2010
|
-0.10 / -0.37%
|
26.10
|
26.80
|
26.10
|
26.80
|
26.80
|
12.65
|
3,860
|
|
11/26/2010
|
-0.10 / -0.37%
|
26.50
|
26.90
|
26.10
|
26.90
|
26.90
|
12.70
|
4,620
|
|
11/25/2010
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.75
|
2,670
|
|
11/24/2010
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
12.65
|
5,810
|
|
11/23/2010
|
0.00 / 0.00%
|
26.20
|
26.80
|
25.50
|
26.80
|
26.80
|
12.65
|
12,630
|
|
11/22/2010
|
-0.20 / -0.74%
|
26.80
|
26.80
|
26.00
|
26.80
|
26.80
|
12.65
|
4,060
|
|
11/19/2010
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
12.75
|
11,020
|
|
11/18/2010
|
0.00 / 0.00%
|
26.80
|
27.00
|
26.80
|
27.00
|
27.00
|
12.75
|
1,520
|
|
11/17/2010
|
+0.80 / +3.05%
|
25.50
|
27.00
|
25.40
|
27.00
|
27.00
|
12.75
|
13,350
|
|
11/16/2010
|
+0.60 / +2.34%
|
25.00
|
26.20
|
25.00
|
26.20
|
26.20
|
12.37
|
7,830
|
|
11/15/2010
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
12.08
|
500
|
|
11/12/2010
|
-1.30 / -4.83%
|
26.90
|
27.90
|
25.60
|
25.60
|
25.60
|
12.08
|
10,680
|
|
11/11/2010
|
+0.30 / +1.13%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
12.70
|
2,490
|
|
11/10/2010
|
-1.30 / -4.66%
|
27.00
|
27.50
|
26.60
|
26.60
|
26.60
|
12.56
|
12,610
|
|
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
|
|
|