Closing price on 12/28/2010
|
|
Open |
25.20 |
High |
25.20 |
Low |
24.30 |
Volume |
10,220 |
Split-adjusted Price |
11.90 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2010
|
0.00 / 0.00%
|
25.20
|
25.20
|
24.30
|
25.20
|
25.20
|
11.90
|
10,220
|
|
12/27/2010
|
+0.10 / +0.40%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
11.90
|
11,670
|
|
12/24/2010
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.10
|
11.85
|
13,200
|
|
12/23/2010
|
-0.10 / -0.40%
|
25.40
|
25.40
|
24.80
|
25.00
|
25.00
|
11.80
|
13,150
|
|
12/22/2010
|
+0.10 / +0.40%
|
25.50
|
25.50
|
25.00
|
25.10
|
25.10
|
11.85
|
14,730
|
|
12/21/2010
|
-0.30 / -1.19%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.00
|
11.80
|
22,660
|
|
12/20/2010
|
+0.30 / +1.20%
|
25.00
|
25.30
|
24.50
|
25.30
|
25.30
|
11.94
|
6,700
|
|
12/17/2010
|
+0.20 / +0.81%
|
25.10
|
25.10
|
24.80
|
25.00
|
25.00
|
11.80
|
10,500
|
|
12/16/2010
|
-0.30 / -1.20%
|
24.80
|
24.80
|
24.00
|
24.80
|
24.80
|
11.71
|
10,010
|
|
12/15/2010
|
0.00 / 0.00%
|
24.10
|
25.70
|
24.00
|
25.10
|
25.10
|
11.85
|
31,250
|
|
12/14/2010
|
-0.80 / -3.09%
|
25.00
|
25.90
|
24.80
|
25.10
|
25.10
|
11.85
|
22,890
|
|
12/13/2010
|
-0.10 / -0.38%
|
26.00
|
27.00
|
25.10
|
25.90
|
25.90
|
12.23
|
41,400
|
|
12/10/2010
|
+0.60 / +2.36%
|
25.50
|
26.00
|
25.40
|
26.00
|
26.00
|
12.27
|
19,660
|
|
12/9/2010
|
-0.90 / -3.42%
|
26.00
|
26.30
|
25.40
|
25.40
|
25.40
|
11.99
|
13,380
|
|
12/8/2010
|
-0.60 / -2.23%
|
26.00
|
26.30
|
25.60
|
26.30
|
26.30
|
12.42
|
35,580
|
|
12/7/2010
|
-0.10 / -0.37%
|
26.00
|
27.00
|
25.70
|
26.90
|
26.90
|
12.70
|
32,630
|
|
12/6/2010
|
0.00 / 0.00%
|
26.80
|
27.80
|
26.00
|
27.00
|
27.00
|
12.75
|
27,010
|
|
12/3/2010
|
+0.10 / +0.37%
|
27.00
|
27.30
|
26.00
|
27.00
|
27.00
|
12.75
|
13,100
|
|
12/2/2010
|
0.00 / 0.00%
|
26.10
|
26.90
|
26.00
|
26.90
|
26.90
|
12.70
|
19,530
|
|
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
|
|
|