|
Closing price on 3/19/2009
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
3,010 |
| Split-adjusted Price |
5.49 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2009
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.60
|
19.00
|
19.00
|
5.49
|
3,010
|
|
|
3/18/2009
|
+0.30 / +1.63%
|
18.50
|
18.90
|
18.30
|
18.70
|
18.70
|
5.40
|
8,870
|
|
|
3/17/2009
|
+0.40 / +2.22%
|
18.00
|
18.80
|
18.00
|
18.40
|
18.40
|
5.31
|
5,580
|
|
|
3/16/2009
|
+0.60 / +3.45%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
5.20
|
3,860
|
|
|
3/13/2009
|
-0.80 / -4.40%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.02
|
200
|
|
|
3/12/2009
|
0.00 / 0.00%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.20
|
5.25
|
1,220
|
|
|
3/11/2009
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
5.25
|
4,120
|
|
|
3/10/2009
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.20
|
5.25
|
7,500
|
|
|
3/9/2009
|
+0.30 / +1.67%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.30
|
5.28
|
4,720
|
|
|
3/6/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.20
|
540
|
|
|
3/5/2009
|
+0.20 / +1.12%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
5.20
|
1,920
|
|
|
3/4/2009
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
5.14
|
1,750
|
|
|
3/3/2009
|
0.00 / 0.00%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
5.08
|
13,320
|
|
|
3/2/2009
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
5.08
|
3,000
|
|
|
2/27/2009
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
5.05
|
4,860
|
|
|
2/26/2009
|
+0.50 / +2.94%
|
17.20
|
17.50
|
16.40
|
17.50
|
17.50
|
5.05
|
18,110
|
|
|
2/25/2009
|
+0.50 / +3.03%
|
16.70
|
17.10
|
16.70
|
17.00
|
17.00
|
4.91
|
10,310
|
|
|
2/24/2009
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.10
|
16.50
|
16.50
|
4.76
|
12,330
|
|
|
2/23/2009
|
-0.10 / -0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
4.74
|
8,260
|
|
|
2/20/2009
|
-0.20 / -1.20%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.50
|
4.76
|
4,510
|
|
|
2/19/2009
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.00
|
16.70
|
16.70
|
4.82
|
2,890
|
|
|
2/18/2009
|
-0.20 / -1.19%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
4.79
|
16,920
|
|
|
2/17/2009
|
0.00 / 0.00%
|
16.50
|
16.90
|
16.20
|
16.80
|
16.80
|
4.85
|
8,030
|
|
|
2/16/2009
|
+0.20 / +1.20%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.80
|
4.85
|
5,090
|
|
|
2/13/2009
|
+0.30 / +1.84%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.60
|
4.79
|
2,050
|
|
|
2/12/2009
|
-0.20 / -1.21%
|
16.40
|
17.10
|
16.30
|
16.30
|
16.30
|
4.71
|
2,210
|
|
|
2/11/2009
|
-0.50 / -2.94%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
4.76
|
9,010
|
|
|
2/10/2009
|
-0.10 / -0.58%
|
16.50
|
17.20
|
16.30
|
17.00
|
17.00
|
4.91
|
1,270
|
|
|
2/9/2009
|
+0.60 / +3.64%
|
17.20
|
17.20
|
16.50
|
17.10
|
17.10
|
4.94
|
4,020
|
|
|
2/6/2009
|
+0.60 / +3.77%
|
16.60
|
16.60
|
15.90
|
16.50
|
16.50
|
4.76
|
20,010
|
|
|