|
|
Closing price on 3/30/2010
|
|
| Open |
46.00 |
| High |
46.40 |
| Low |
45.50 |
| Volume |
13,760 |
| Split-adjusted Price |
13.90 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2010
|
0.00 / 0.00%
|
46.00
|
46.40
|
45.50
|
46.00
|
46.00
|
13.90
|
13,760
|
|
|
3/29/2010
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.80
|
46.00
|
46.00
|
13.90
|
12,450
|
|
|
3/26/2010
|
+1.10 / +2.45%
|
46.00
|
46.00
|
45.00
|
46.00
|
46.00
|
13.90
|
6,220
|
|
|
3/25/2010
|
-1.10 / -2.39%
|
44.60
|
45.20
|
44.60
|
44.90
|
44.90
|
13.57
|
8,500
|
|
|
3/24/2010
|
+1.90 / +4.31%
|
44.10
|
46.30
|
44.10
|
46.00
|
46.00
|
13.90
|
7,370
|
|
|
3/23/2010
|
+0.10 / +0.23%
|
45.00
|
45.00
|
44.00
|
44.10
|
44.10
|
13.32
|
6,390
|
|
|
3/22/2010
|
-1.00 / -2.22%
|
44.00
|
45.00
|
43.60
|
44.00
|
44.00
|
13.29
|
8,700
|
|
|
3/19/2010
|
-0.40 / -0.88%
|
46.40
|
46.40
|
45.00
|
45.00
|
45.00
|
13.60
|
11,110
|
|
|
3/18/2010
|
+0.80 / +1.79%
|
45.50
|
45.50
|
44.70
|
45.40
|
45.40
|
13.72
|
5,660
|
|
|
3/17/2010
|
-0.90 / -1.98%
|
44.80
|
45.50
|
44.60
|
44.60
|
44.60
|
13.48
|
17,520
|
|
|
3/16/2010
|
-1.80 / -3.81%
|
46.20
|
46.90
|
45.50
|
45.50
|
45.50
|
13.75
|
60,400
|
|
|
3/15/2010
|
+1.40 / +3.05%
|
47.40
|
47.40
|
47.00
|
47.30
|
47.30
|
14.29
|
23,440
|
|
|
3/12/2010
|
+0.90 / +2.00%
|
45.00
|
46.00
|
45.00
|
45.90
|
45.90
|
13.87
|
25,240
|
|
|
3/11/2010
|
+2.10 / +4.90%
|
43.00
|
45.00
|
43.00
|
45.00
|
45.00
|
13.60
|
34,080
|
|
|
3/10/2010
|
+1.90 / +4.63%
|
41.00
|
42.90
|
41.00
|
42.90
|
42.90
|
12.96
|
19,460
|
|
|
3/9/2010
|
+0.90 / +2.24%
|
41.00
|
41.30
|
40.90
|
41.00
|
41.00
|
12.39
|
12,900
|
|
|
3/8/2010
|
-0.20 / -0.50%
|
40.50
|
41.00
|
40.10
|
40.10
|
40.10
|
12.12
|
28,960
|
|
|
3/5/2010
|
0.00 / 0.00%
|
40.10
|
40.90
|
40.10
|
40.30
|
40.30
|
12.18
|
8,240
|
|
|
3/4/2010
|
+0.30 / +0.75%
|
42.00
|
42.00
|
40.30
|
40.30
|
40.30
|
12.18
|
5,240
|
|
|
3/3/2010
|
+0.10 / +0.25%
|
39.70
|
40.00
|
39.70
|
40.00
|
40.00
|
12.09
|
8,540
|
|
|
3/2/2010
|
-0.10 / -0.25%
|
40.30
|
40.30
|
39.90
|
39.90
|
39.90
|
12.06
|
4,000
|
|
|
3/1/2010
|
+0.10 / +0.25%
|
39.90
|
40.00
|
39.60
|
40.00
|
40.00
|
12.09
|
8,770
|
|
|
2/26/2010
|
+0.10 / +0.25%
|
39.90
|
39.90
|
39.50
|
39.90
|
39.90
|
12.06
|
5,860
|
|
|
2/25/2010
|
+0.80 / +2.05%
|
39.90
|
39.90
|
39.10
|
39.80
|
39.80
|
12.02
|
10,390
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|