|
|
Closing price on 2/21/2011
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
23.00 |
| Volume |
7,400 |
| Split-adjusted Price |
10.67 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2011
|
-1.00 / -4.13%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.20
|
10.67
|
7,400
|
|
|
2/18/2011
|
-0.50 / -2.02%
|
24.60
|
24.60
|
24.20
|
24.20
|
24.20
|
11.13
|
2,070
|
|
|
2/17/2011
|
0.00 / 0.00%
|
24.50
|
24.70
|
23.50
|
24.70
|
24.70
|
11.36
|
1,430
|
|
|
2/16/2011
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.50
|
24.70
|
24.70
|
11.36
|
2,540
|
|
|
2/15/2011
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
25.00
|
25.00
|
11.49
|
850
|
|
|
2/14/2011
|
-0.20 / -0.79%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.00
|
11.49
|
1,530
|
|
|
2/11/2011
|
+0.70 / +2.86%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.20
|
11.59
|
2,740
|
|
|
2/10/2011
|
-0.50 / -2.00%
|
24.60
|
24.60
|
24.20
|
24.50
|
24.50
|
11.26
|
6,250
|
|
|
2/9/2011
|
-0.60 / -2.34%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
11.49
|
4,390
|
|
|
2/8/2011
|
+1.00 / +4.07%
|
24.00
|
25.60
|
24.00
|
25.60
|
25.60
|
11.77
|
1,890
|
|
|
1/28/2011
|
+1.10 / +4.68%
|
23.70
|
24.60
|
23.00
|
24.60
|
24.60
|
11.31
|
12,160
|
|
|
1/27/2011
|
+0.50 / +2.17%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.50
|
10.80
|
2,710
|
|
|
1/26/2011
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.00
|
10.57
|
12,340
|
|
|
1/25/2011
|
-1.00 / -4.17%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
10.57
|
6,500
|
|
|
1/24/2011
|
0.00 / 0.00%
|
23.40
|
24.00
|
23.40
|
24.00
|
24.00
|
11.03
|
1,360
|
|
|
1/21/2011
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.70
|
24.00
|
24.00
|
11.03
|
1,460
|
|
|
1/20/2011
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
10.90
|
3,230
|
|
|
1/19/2011
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.00
|
23.70
|
23.70
|
10.90
|
8,700
|
|
|
1/18/2011
|
-0.20 / -0.84%
|
23.80
|
23.80
|
23.50
|
23.70
|
23.70
|
10.90
|
1,610
|
|
|
1/17/2011
|
0.00 / 0.00%
|
23.90
|
24.10
|
23.90
|
23.90
|
23.90
|
10.67
|
8,550
|
|
|
1/14/2011
|
-1.10 / -4.40%
|
24.80
|
24.80
|
23.90
|
23.90
|
23.90
|
10.67
|
9,050
|
|
|
1/13/2011
|
+0.10 / +0.40%
|
24.80
|
25.00
|
24.00
|
25.00
|
25.00
|
11.16
|
20,580
|
|
|
1/12/2011
|
-0.10 / -0.40%
|
24.40
|
24.90
|
24.30
|
24.90
|
24.90
|
11.11
|
20,050
|
|
|
1/11/2011
|
0.00 / 0.00%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
11.16
|
7,940
|
|
|
1/10/2011
|
-0.50 / -1.96%
|
24.60
|
25.40
|
24.60
|
25.00
|
25.00
|
11.16
|
12,750
|
|
|
1/7/2011
|
+0.70 / +2.82%
|
24.80
|
25.50
|
24.50
|
25.50
|
25.50
|
11.38
|
12,450
|
|
|
1/6/2011
|
-0.70 / -2.75%
|
24.70
|
25.00
|
24.50
|
24.80
|
24.80
|
11.07
|
21,000
|
|
|
1/5/2011
|
-0.30 / -1.16%
|
24.80
|
25.70
|
24.80
|
25.50
|
25.50
|
11.38
|
12,150
|
|
|
1/4/2011
|
-0.10 / -0.39%
|
25.10
|
25.90
|
24.70
|
25.80
|
25.80
|
11.51
|
24,540
|
|
|
12/31/2010
|
+0.20 / +0.78%
|
25.70
|
25.90
|
25.70
|
25.90
|
25.90
|
11.56
|
28,630
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|