Closing price on 4/1/2009
|
|
Open |
20.40 |
High |
20.40 |
Low |
18.60 |
Volume |
17,310 |
Split-adjusted Price |
6.11 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/1/2009
|
+0.50 / +2.56%
|
20.40
|
20.40
|
18.60
|
20.00
|
20.00
|
6.11
|
17,310
|
|
3/31/2009
|
+0.80 / +4.28%
|
18.20
|
19.50
|
18.20
|
19.50
|
19.50
|
5.96
|
25,160
|
|
3/30/2009
|
-0.20 / -1.06%
|
18.40
|
18.70
|
18.10
|
18.70
|
18.70
|
5.71
|
8,290
|
|
3/27/2009
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.20
|
18.90
|
18.90
|
5.77
|
7,580
|
|
3/26/2009
|
+0.10 / +0.53%
|
19.20
|
19.20
|
18.00
|
19.00
|
19.00
|
5.80
|
15,430
|
|
3/25/2009
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
5.77
|
21,410
|
|
3/24/2009
|
0.00 / 0.00%
|
18.50
|
19.10
|
17.70
|
18.50
|
18.50
|
5.65
|
54,850
|
|
3/23/2009
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.50
|
5.65
|
10,510
|
|
3/20/2009
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
5.65
|
5,660
|
|
3/19/2009
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.60
|
19.00
|
19.00
|
5.80
|
3,010
|
|
3/18/2009
|
+0.30 / +1.63%
|
18.50
|
18.90
|
18.30
|
18.70
|
18.70
|
5.71
|
8,870
|
|
3/17/2009
|
+0.40 / +2.22%
|
18.00
|
18.80
|
18.00
|
18.40
|
18.40
|
5.62
|
5,580
|
|
3/16/2009
|
+0.60 / +3.45%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
5.50
|
3,860
|
|
3/13/2009
|
-0.80 / -4.40%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.31
|
200
|
|
3/12/2009
|
0.00 / 0.00%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.20
|
5.56
|
1,220
|
|
3/11/2009
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
5.56
|
4,120
|
|
3/10/2009
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.00
|
18.20
|
18.20
|
5.56
|
7,500
|
|
3/9/2009
|
+0.30 / +1.67%
|
18.00
|
18.40
|
18.00
|
18.30
|
18.30
|
5.59
|
4,720
|
|
3/6/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.50
|
540
|
|
3/5/2009
|
+0.20 / +1.12%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
5.50
|
1,920
|
|
3/4/2009
|
+0.20 / +1.14%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
5.44
|
1,750
|
|
3/3/2009
|
0.00 / 0.00%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
5.38
|
13,320
|
|
3/2/2009
|
+0.10 / +0.57%
|
17.50
|
17.60
|
17.50
|
17.60
|
17.60
|
5.38
|
3,000
|
|
2/27/2009
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
5.34
|
4,860
|
|
2/26/2009
|
+0.50 / +2.94%
|
17.20
|
17.50
|
16.40
|
17.50
|
17.50
|
5.34
|
18,110
|
|
2/25/2009
|
+0.50 / +3.03%
|
16.70
|
17.10
|
16.70
|
17.00
|
17.00
|
5.19
|
10,310
|
|
2/24/2009
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.10
|
16.50
|
16.50
|
5.04
|
12,330
|
|
2/23/2009
|
-0.10 / -0.61%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.40
|
5.01
|
8,260
|
|
2/20/2009
|
-0.20 / -1.20%
|
16.00
|
16.80
|
16.00
|
16.50
|
16.50
|
5.04
|
4,510
|
|
2/19/2009
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.00
|
16.70
|
16.70
|
5.10
|
2,890
|
|
|