Closing price on 4/20/2010
|
|
Open |
47.10 |
High |
48.00 |
Low |
47.00 |
Volume |
7,930 |
Split-adjusted Price |
15.34 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/20/2010
|
+0.10 / +0.21%
|
47.10
|
48.00
|
47.00
|
48.00
|
48.00
|
15.34
|
7,930
|
|
4/19/2010
|
-1.10 / -2.24%
|
47.00
|
47.90
|
47.00
|
47.90
|
47.90
|
15.31
|
4,230
|
|
4/16/2010
|
+0.60 / +1.24%
|
48.20
|
49.90
|
48.20
|
49.00
|
49.00
|
15.66
|
19,150
|
|
4/15/2010
|
+0.70 / +1.47%
|
47.90
|
48.50
|
47.80
|
48.40
|
48.40
|
15.47
|
24,300
|
|
4/14/2010
|
-0.20 / -0.42%
|
47.80
|
47.80
|
47.70
|
47.70
|
47.70
|
15.24
|
3,470
|
|
4/13/2010
|
+0.20 / +0.42%
|
47.90
|
48.00
|
47.50
|
47.90
|
47.90
|
15.31
|
16,830
|
|
4/12/2010
|
+0.40 / +0.85%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
15.24
|
10,380
|
|
4/9/2010
|
+0.70 / +1.50%
|
46.20
|
47.30
|
46.20
|
47.30
|
47.30
|
15.12
|
7,940
|
|
4/8/2010
|
-0.20 / -0.43%
|
46.20
|
47.00
|
46.20
|
46.60
|
46.60
|
14.89
|
2,930
|
|
4/7/2010
|
+0.80 / +1.74%
|
46.00
|
47.00
|
46.00
|
46.80
|
46.80
|
14.96
|
26,520
|
|
4/6/2010
|
-0.50 / -1.08%
|
47.30
|
47.30
|
44.60
|
46.00
|
46.00
|
14.70
|
1,520
|
|
4/5/2010
|
+1.90 / +4.26%
|
45.90
|
46.50
|
45.00
|
46.50
|
46.50
|
14.86
|
7,880
|
|
4/2/2010
|
-1.40 / -3.04%
|
44.70
|
46.00
|
44.60
|
44.60
|
44.60
|
14.25
|
270
|
|
4/1/2010
|
0.00 / 0.00%
|
45.90
|
46.00
|
45.90
|
46.00
|
46.00
|
14.70
|
3,020
|
|
3/31/2010
|
0.00 / 0.00%
|
46.00
|
46.00
|
43.90
|
46.00
|
46.00
|
14.70
|
8,110
|
|
3/30/2010
|
0.00 / 0.00%
|
46.00
|
46.40
|
45.50
|
46.00
|
46.00
|
14.70
|
13,760
|
|
3/29/2010
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.80
|
46.00
|
46.00
|
14.70
|
12,450
|
|
3/26/2010
|
+1.10 / +2.45%
|
46.00
|
46.00
|
45.00
|
46.00
|
46.00
|
14.70
|
6,220
|
|
3/25/2010
|
-1.10 / -2.39%
|
44.60
|
45.20
|
44.60
|
44.90
|
44.90
|
14.35
|
8,500
|
|
3/24/2010
|
+1.90 / +4.31%
|
44.10
|
46.30
|
44.10
|
46.00
|
46.00
|
14.70
|
7,370
|
|
3/23/2010
|
+0.10 / +0.23%
|
45.00
|
45.00
|
44.00
|
44.10
|
44.10
|
14.09
|
6,390
|
|
3/22/2010
|
-1.00 / -2.22%
|
44.00
|
45.00
|
43.60
|
44.00
|
44.00
|
14.06
|
8,700
|
|
3/19/2010
|
-0.40 / -0.88%
|
46.40
|
46.40
|
45.00
|
45.00
|
45.00
|
14.38
|
11,110
|
|
3/18/2010
|
+0.80 / +1.79%
|
45.50
|
45.50
|
44.70
|
45.40
|
45.40
|
14.51
|
5,660
|
|
3/17/2010
|
-0.90 / -1.98%
|
44.80
|
45.50
|
44.60
|
44.60
|
44.60
|
14.25
|
17,520
|
|
3/16/2010
|
-1.80 / -3.81%
|
46.20
|
46.90
|
45.50
|
45.50
|
45.50
|
14.54
|
60,400
|
|
3/15/2010
|
+1.40 / +3.05%
|
47.40
|
47.40
|
47.00
|
47.30
|
47.30
|
15.12
|
23,440
|
|
3/12/2010
|
+0.90 / +2.00%
|
45.00
|
46.00
|
45.00
|
45.90
|
45.90
|
14.67
|
25,240
|
|
3/11/2010
|
+2.10 / +4.90%
|
43.00
|
45.00
|
43.00
|
45.00
|
45.00
|
14.38
|
34,080
|
|
3/10/2010
|
+1.90 / +4.63%
|
41.00
|
42.90
|
41.00
|
42.90
|
42.90
|
13.71
|
19,460
|
|
|