|
|
Closing price on 3/5/2010
|
|
| Open |
40.10 |
| High |
40.90 |
| Low |
40.10 |
| Volume |
8,240 |
| Split-adjusted Price |
12.18 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|