|
|
Closing price on 4/29/2010
|
|
| Open |
49.40 |
| High |
51.50 |
| Low |
49.40 |
| Volume |
24,950 |
| Split-adjusted Price |
15.56 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2010
|
+2.10 / +4.25%
|
49.40
|
51.50
|
49.40
|
51.50
|
51.50
|
15.56
|
24,950
|
|
|
4/28/2010
|
+0.40 / +0.82%
|
48.20
|
49.40
|
48.20
|
49.40
|
49.40
|
14.93
|
5,140
|
|
|
4/27/2010
|
0.00 / 0.00%
|
48.60
|
49.00
|
48.60
|
49.00
|
49.00
|
14.80
|
23,050
|
|
|
4/26/2010
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
49.00
|
49.00
|
14.80
|
10,800
|
|
|
4/22/2010
|
+0.50 / +1.03%
|
48.50
|
49.00
|
48.50
|
49.00
|
49.00
|
14.80
|
4,150
|
|
|
4/21/2010
|
+0.50 / +1.04%
|
49.00
|
49.00
|
48.00
|
48.50
|
48.50
|
14.65
|
5,220
|
|
|
4/20/2010
|
+0.10 / +0.21%
|
47.10
|
48.00
|
47.00
|
48.00
|
48.00
|
14.50
|
7,930
|
|
|
4/19/2010
|
-1.10 / -2.24%
|
47.00
|
47.90
|
47.00
|
47.90
|
47.90
|
14.47
|
4,230
|
|
|
4/16/2010
|
+0.60 / +1.24%
|
48.20
|
49.90
|
48.20
|
49.00
|
49.00
|
14.80
|
19,150
|
|
|
4/15/2010
|
+0.70 / +1.47%
|
47.90
|
48.50
|
47.80
|
48.40
|
48.40
|
14.62
|
24,300
|
|
|
4/14/2010
|
-0.20 / -0.42%
|
47.80
|
47.80
|
47.70
|
47.70
|
47.70
|
14.41
|
3,470
|
|
|
4/13/2010
|
+0.20 / +0.42%
|
47.90
|
48.00
|
47.50
|
47.90
|
47.90
|
14.47
|
16,830
|
|
|
4/12/2010
|
+0.40 / +0.85%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
14.41
|
10,380
|
|
|
4/9/2010
|
+0.70 / +1.50%
|
46.20
|
47.30
|
46.20
|
47.30
|
47.30
|
14.29
|
7,940
|
|
|
4/8/2010
|
-0.20 / -0.43%
|
46.20
|
47.00
|
46.20
|
46.60
|
46.60
|
14.08
|
2,930
|
|
|
4/7/2010
|
+0.80 / +1.74%
|
46.00
|
47.00
|
46.00
|
46.80
|
46.80
|
14.14
|
26,520
|
|
|
4/6/2010
|
-0.50 / -1.08%
|
47.30
|
47.30
|
44.60
|
46.00
|
46.00
|
13.90
|
1,520
|
|
|
4/5/2010
|
+1.90 / +4.26%
|
45.90
|
46.50
|
45.00
|
46.50
|
46.50
|
14.05
|
7,880
|
|
|
4/2/2010
|
-1.40 / -3.04%
|
44.70
|
46.00
|
44.60
|
44.60
|
44.60
|
13.48
|
270
|
|
|
4/1/2010
|
0.00 / 0.00%
|
45.90
|
46.00
|
45.90
|
46.00
|
46.00
|
13.90
|
3,020
|
|
|
3/31/2010
|
0.00 / 0.00%
|
46.00
|
46.00
|
43.90
|
46.00
|
46.00
|
13.90
|
8,110
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|