Closing price on 12/18/2009
|
|
Open |
55.00 |
High |
55.00 |
Low |
51.00 |
Volume |
13,430 |
Split-adjusted Price |
16.88 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2009
|
0.00 / 0.00%
|
55.00
|
55.00
|
51.00
|
53.50
|
53.50
|
16.88
|
13,430
|
|
12/17/2009
|
+1.00 / +1.90%
|
52.50
|
53.50
|
50.00
|
53.50
|
53.50
|
16.88
|
8,080
|
|
12/16/2009
|
0.00 / 0.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
16.57
|
3,510
|
|
12/15/2009
|
-0.50 / -0.94%
|
52.50
|
55.00
|
52.00
|
52.50
|
52.50
|
16.57
|
33,700
|
|
12/14/2009
|
-1.50 / -2.75%
|
55.00
|
55.50
|
52.50
|
53.00
|
53.00
|
16.72
|
11,310
|
|
12/11/2009
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
17.20
|
11,000
|
|
12/10/2009
|
+1.50 / +2.83%
|
52.00
|
54.50
|
52.00
|
54.50
|
54.50
|
17.20
|
24,260
|
|
12/9/2009
|
+1.00 / +1.92%
|
52.00
|
53.00
|
52.00
|
53.00
|
53.00
|
16.72
|
5,570
|
|
12/8/2009
|
+2.00 / +4.00%
|
51.50
|
52.00
|
49.50
|
52.00
|
52.00
|
16.41
|
11,000
|
|
12/7/2009
|
+1.30 / +2.67%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
15.78
|
50
|
|
12/4/2009
|
-2.30 / -4.51%
|
48.60
|
48.70
|
48.60
|
48.70
|
48.70
|
15.37
|
6,100
|
|
12/3/2009
|
0.00 / 0.00%
|
52.00
|
52.00
|
48.50
|
51.00
|
51.00
|
16.09
|
1,330
|
|
12/2/2009
|
-2.00 / -3.77%
|
51.50
|
51.50
|
51.00
|
51.00
|
51.00
|
16.09
|
2,670
|
|
12/1/2009
|
+1.00 / +1.92%
|
53.00
|
53.00
|
52.00
|
53.00
|
53.00
|
16.72
|
11,020
|
|
11/30/2009
|
+2.20 / +4.42%
|
50.00
|
52.00
|
50.00
|
52.00
|
52.00
|
16.41
|
6,870
|
|
11/27/2009
|
+2.30 / +4.84%
|
45.20
|
49.80
|
45.20
|
49.80
|
49.80
|
15.71
|
11,180
|
|
11/26/2009
|
-2.40 / -4.81%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
14.99
|
8,650
|
|
11/25/2009
|
-2.60 / -4.95%
|
52.50
|
52.50
|
49.90
|
49.90
|
49.90
|
15.74
|
2,170
|
|
11/24/2009
|
+0.50 / +0.96%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
16.57
|
5,900
|
|
11/23/2009
|
-1.50 / -2.80%
|
53.50
|
53.50
|
52.00
|
52.00
|
52.00
|
16.41
|
3,160
|
|
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
|
|
|