Closing price on 2/9/2009
|
|
Open |
17.20 |
High |
17.20 |
Low |
16.50 |
Volume |
4,020 |
Split-adjusted Price |
5.22 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2009
|
+0.60 / +3.64%
|
17.20
|
17.20
|
16.50
|
17.10
|
17.10
|
5.22
|
4,020
|
|
2/6/2009
|
+0.60 / +3.77%
|
16.60
|
16.60
|
15.90
|
16.50
|
16.50
|
5.04
|
20,010
|
|
2/5/2009
|
-0.60 / -3.64%
|
16.50
|
16.90
|
15.90
|
15.90
|
15.90
|
4.86
|
6,540
|
|
2/4/2009
|
-0.80 / -4.62%
|
16.90
|
18.10
|
16.50
|
16.50
|
16.50
|
5.04
|
7,430
|
|
2/3/2009
|
-0.90 / -4.95%
|
17.50
|
18.20
|
17.30
|
17.30
|
17.30
|
5.28
|
1,270
|
|
2/2/2009
|
-0.10 / -0.55%
|
18.50
|
18.50
|
17.60
|
18.20
|
18.20
|
5.56
|
1,170
|
|
1/23/2009
|
+0.50 / +2.81%
|
18.40
|
18.40
|
18.30
|
18.30
|
18.30
|
5.59
|
150
|
|
1/22/2009
|
+0.70 / +4.09%
|
17.80
|
17.80
|
17.10
|
17.80
|
17.80
|
5.44
|
1,230
|
|
1/21/2009
|
-0.50 / -2.84%
|
17.60
|
18.30
|
17.10
|
17.10
|
17.10
|
5.22
|
230
|
|
1/20/2009
|
-0.80 / -4.35%
|
18.40
|
18.40
|
17.60
|
17.60
|
17.60
|
5.38
|
5,620
|
|
1/19/2009
|
+0.50 / +2.79%
|
17.60
|
18.60
|
17.60
|
18.40
|
18.40
|
5.62
|
620
|
|
1/16/2009
|
-0.50 / -2.72%
|
17.80
|
19.20
|
17.80
|
17.90
|
17.90
|
5.47
|
320
|
|
1/15/2009
|
+0.60 / +3.37%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
5.62
|
10
|
|
1/14/2009
|
+0.10 / +0.56%
|
18.40
|
18.40
|
17.70
|
17.80
|
17.80
|
5.44
|
3,720
|
|
1/13/2009
|
-0.60 / -3.28%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
5.41
|
5,140
|
|
1/12/2009
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
5.59
|
30
|
|
1/9/2009
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
5.59
|
6,100
|
|
1/8/2009
|
-0.40 / -2.06%
|
19.40
|
19.40
|
18.60
|
19.00
|
19.00
|
5.80
|
7,070
|
|
1/7/2009
|
+0.60 / +3.19%
|
19.00
|
19.60
|
18.50
|
19.40
|
19.40
|
5.93
|
6,060
|
|
1/6/2009
|
+0.60 / +3.30%
|
18.80
|
18.80
|
18.30
|
18.80
|
18.80
|
5.74
|
1,320
|
|
1/5/2009
|
+0.20 / +1.11%
|
18.00
|
18.90
|
18.00
|
18.20
|
18.20
|
5.56
|
2,040
|
|
1/2/2009
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.00
|
18.00
|
18.00
|
5.50
|
700
|
|
12/31/2008
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.50
|
18.00
|
18.00
|
5.50
|
9,920
|
|
12/30/2008
|
+0.10 / +0.56%
|
18.00
|
18.60
|
17.90
|
18.00
|
18.00
|
5.50
|
7,750
|
|
12/29/2008
|
+0.20 / +1.13%
|
18.10
|
18.10
|
17.90
|
17.90
|
17.90
|
5.47
|
1,040
|
|
12/26/2008
|
-0.30 / -1.67%
|
18.30
|
18.30
|
17.70
|
17.70
|
17.70
|
5.41
|
1,460
|
|
12/25/2008
|
-0.30 / -1.64%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.00
|
5.50
|
880
|
|
12/24/2008
|
-0.10 / -0.54%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.30
|
5.59
|
120
|
|
12/23/2008
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.40
|
5.62
|
2,730
|
|
12/22/2008
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.65
|
20
|
|
|