|
Closing price on 5/20/2010
|
|
| Open |
41.40 |
| High |
42.00 |
| Low |
41.40 |
| Volume |
12,650 |
| Split-adjusted Price |
12.69 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
-1.50 / -3.45%
|
41.40
|
42.00
|
41.40
|
42.00
|
42.00
|
12.69
|
12,650
|
|
|
5/19/2010
|
-2.20 / -4.81%
|
45.00
|
45.00
|
43.50
|
43.50
|
43.50
|
13.14
|
49,350
|
|
|
5/18/2010
|
-0.30 / -0.65%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
13.81
|
120
|
|
|
5/17/2010
|
-1.50 / -3.16%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
13.90
|
620
|
|
|
5/14/2010
|
-1.50 / -3.06%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
14.35
|
300
|
|
|
5/13/2010
|
+2.00 / +4.26%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
14.80
|
6,850
|
|
|
5/12/2010
|
-0.70 / -1.47%
|
47.70
|
47.70
|
47.00
|
47.00
|
47.00
|
14.20
|
410
|
|
|
5/11/2010
|
-2.30 / -4.60%
|
50.00
|
50.00
|
47.70
|
47.70
|
47.70
|
14.41
|
1,480
|
|
|
5/10/2010
|
-0.50 / -0.99%
|
48.10
|
50.00
|
48.10
|
50.00
|
50.00
|
15.11
|
2,340
|
|
|
5/7/2010
|
+1.80 / +3.70%
|
48.70
|
50.50
|
47.00
|
50.50
|
50.50
|
15.26
|
12,150
|
|
|
5/6/2010
|
-1.30 / -2.60%
|
50.00
|
50.00
|
48.70
|
48.70
|
48.70
|
14.71
|
2,210
|
|
|
5/5/2010
|
-0.50 / -0.99%
|
49.00
|
50.00
|
48.00
|
50.00
|
50.00
|
15.11
|
5,760
|
|
|
5/4/2010
|
-1.00 / -1.94%
|
51.50
|
51.50
|
50.00
|
50.50
|
50.50
|
15.26
|
2,900
|
|
|
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
|
|
|