|
|
Closing price on 2/24/2010
|
|
| Open |
39.90 |
| High |
40.00 |
| Low |
39.00 |
| Volume |
19,820 |
| Split-adjusted Price |
11.78 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2010
|
-0.90 / -2.26%
|
39.90
|
40.00
|
39.00
|
39.00
|
39.00
|
11.78
|
19,820
|
|
|
2/23/2010
|
-2.10 / -5.00%
|
39.90
|
40.00
|
39.90
|
39.90
|
39.90
|
12.06
|
52,990
|
|
|
2/22/2010
|
+1.00 / +2.44%
|
42.00
|
42.00
|
41.40
|
42.00
|
42.00
|
12.69
|
6,780
|
|
|
2/12/2010
|
+1.50 / +3.80%
|
41.00
|
41.00
|
40.10
|
41.00
|
41.00
|
12.39
|
10,660
|
|
|
2/11/2010
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
11.93
|
54,970
|
|
|
2/10/2010
|
+1.50 / +3.95%
|
38.00
|
39.50
|
37.10
|
39.50
|
39.50
|
11.93
|
58,340
|
|
|
2/9/2010
|
-2.00 / -5.00%
|
39.10
|
39.50
|
38.00
|
38.00
|
38.00
|
11.48
|
47,540
|
|
|
2/8/2010
|
-1.00 / -2.44%
|
40.50
|
41.00
|
40.00
|
40.00
|
40.00
|
12.09
|
17,870
|
|
|
2/5/2010
|
-1.50 / -3.53%
|
41.30
|
42.50
|
41.00
|
41.00
|
41.00
|
12.39
|
13,530
|
|
|
2/4/2010
|
+0.50 / +1.19%
|
42.90
|
42.90
|
41.00
|
42.50
|
42.50
|
12.84
|
57,810
|
|
|
2/3/2010
|
-0.50 / -1.18%
|
44.10
|
44.10
|
41.00
|
42.00
|
42.00
|
12.69
|
62,310
|
|
|
2/2/2010
|
0.00 / 0.00%
|
42.50
|
42.60
|
41.60
|
42.50
|
42.50
|
12.84
|
19,380
|
|
|
2/1/2010
|
0.00 / 0.00%
|
44.40
|
44.40
|
42.50
|
42.50
|
42.50
|
12.84
|
15,720
|
|
|
1/29/2010
|
-0.50 / -1.16%
|
43.00
|
43.00
|
41.00
|
42.50
|
42.50
|
12.84
|
23,140
|
|
|
1/28/2010
|
-1.50 / -3.37%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.00
|
12.99
|
1,800
|
|
|
1/27/2010
|
-0.50 / -1.11%
|
45.00
|
45.00
|
43.50
|
44.50
|
44.50
|
13.44
|
1,400
|
|
|
1/26/2010
|
+1.50 / +3.45%
|
43.00
|
45.00
|
43.00
|
45.00
|
45.00
|
13.60
|
29,280
|
|
|
1/25/2010
|
-0.60 / -1.36%
|
43.20
|
43.70
|
43.20
|
43.50
|
43.50
|
13.14
|
1,240
|
|
|
1/22/2010
|
-0.60 / -1.34%
|
44.70
|
44.70
|
44.10
|
44.10
|
44.10
|
13.32
|
13,250
|
|
|
1/21/2010
|
-1.00 / -2.19%
|
45.50
|
45.50
|
44.70
|
44.70
|
44.70
|
13.51
|
13,910
|
|
|
1/20/2010
|
-1.30 / -2.77%
|
47.00
|
47.00
|
45.70
|
45.70
|
45.70
|
13.81
|
7,100
|
|
|
1/19/2010
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.40
|
47.00
|
47.00
|
14.20
|
30,600
|
|
|
1/18/2010
|
-0.10 / -0.21%
|
45.10
|
47.00
|
44.80
|
47.00
|
47.00
|
14.20
|
52,260
|
|
|
1/15/2010
|
-1.90 / -3.88%
|
49.50
|
49.50
|
47.10
|
47.10
|
47.10
|
14.23
|
15,970
|
|
|
1/14/2010
|
-0.40 / -0.81%
|
49.50
|
49.50
|
48.70
|
49.00
|
49.00
|
14.80
|
12,150
|
|
|
1/13/2010
|
+0.90 / +1.86%
|
48.50
|
49.40
|
47.50
|
49.40
|
49.40
|
14.93
|
7,250
|
|
|
1/12/2010
|
+0.50 / +1.04%
|
48.50
|
48.50
|
48.00
|
48.50
|
48.50
|
14.65
|
8,370
|
|
|
1/11/2010
|
-1.90 / -3.81%
|
48.10
|
49.60
|
48.00
|
48.00
|
48.00
|
14.50
|
27,870
|
|
|
1/8/2010
|
-2.60 / -4.95%
|
52.50
|
52.50
|
49.90
|
49.90
|
49.90
|
15.08
|
241,100
|
|
|
1/7/2010
|
+0.50 / +0.96%
|
51.00
|
52.50
|
50.00
|
52.50
|
52.50
|
15.86
|
47,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|