Closing price on 5/29/2009
|
|
Open |
36.80 |
High |
37.00 |
Low |
36.10 |
Volume |
52,890 |
Split-adjusted Price |
11.39 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2009
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.10
|
36.80
|
36.80
|
11.39
|
52,890
|
|
5/28/2009
|
-1.20 / -3.16%
|
36.10
|
36.90
|
36.10
|
36.80
|
36.80
|
11.39
|
37,000
|
|
5/27/2009
|
-2.00 / -5.00%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.00
|
11.76
|
45,410
|
|
5/26/2009
|
+1.90 / +4.99%
|
40.00
|
40.00
|
39.00
|
40.00
|
40.00
|
12.38
|
65,570
|
|
5/25/2009
|
+1.80 / +4.96%
|
38.10
|
38.10
|
38.00
|
38.10
|
38.10
|
11.79
|
50,060
|
|
5/22/2009
|
+1.70 / +4.91%
|
36.10
|
36.30
|
34.70
|
36.30
|
36.30
|
11.24
|
186,850
|
|
5/21/2009
|
+1.60 / +4.85%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
10.71
|
25,250
|
|
5/20/2009
|
+1.50 / +4.76%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
10.21
|
3,080
|
|
5/19/2009
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
9.75
|
15,260
|
|
5/18/2009
|
-1.00 / -3.23%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.00
|
9.29
|
34,260
|
|
5/15/2009
|
+1.00 / +3.33%
|
30.40
|
31.00
|
28.60
|
31.00
|
31.00
|
9.60
|
39,120
|
|
5/14/2009
|
+2.00 / +7.14%
|
28.10
|
30.00
|
27.60
|
30.00
|
30.00
|
9.29
|
11,630
|
|
5/13/2009
|
-0.70 / -2.44%
|
28.70
|
29.00
|
28.00
|
28.00
|
28.00
|
8.67
|
50,650
|
|
5/12/2009
|
+0.80 / +2.87%
|
26.70
|
28.70
|
26.70
|
28.70
|
28.70
|
8.88
|
49,150
|
|
5/11/2009
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.60
|
27.90
|
27.90
|
8.64
|
43,060
|
|
5/8/2009
|
-0.70 / -2.43%
|
27.40
|
30.00
|
27.40
|
28.10
|
28.10
|
8.70
|
8,490
|
|
5/7/2009
|
+2.20 / +8.27%
|
28.00
|
28.80
|
27.90
|
28.80
|
28.80
|
8.91
|
57,640
|
|
5/6/2009
|
-0.90 / -3.27%
|
26.60
|
28.00
|
26.60
|
26.60
|
27.43
|
8.23
|
61,870
|
|
5/5/2009
|
+0.60 / +2.23%
|
28.20
|
28.20
|
27.50
|
27.50
|
27.50
|
8.51
|
60,820
|
|
5/4/2009
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
8.33
|
73,680
|
|
4/29/2009
|
+1.20 / +4.90%
|
25.00
|
25.70
|
24.90
|
25.70
|
25.70
|
7.96
|
105,950
|
|
4/28/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
7.58
|
81,490
|
|
4/27/2009
|
+0.80 / +3.54%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
7.24
|
17,280
|
|
4/24/2009
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.90
|
71,200
|
|
4/23/2009
|
+0.70 / +3.35%
|
21.40
|
21.80
|
20.90
|
21.60
|
21.60
|
6.60
|
67,010
|
|
4/22/2009
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.20
|
20.90
|
20.90
|
6.38
|
51,920
|
|
4/21/2009
|
-1.10 / -5.00%
|
20.90
|
22.80
|
20.90
|
20.90
|
20.90
|
6.38
|
16,950
|
|
4/20/2009
|
-1.10 / -4.76%
|
22.00
|
23.00
|
22.00
|
22.00
|
22.00
|
6.72
|
33,030
|
|
4/17/2009
|
+1.10 / +5.00%
|
23.10
|
23.10
|
21.00
|
23.10
|
23.10
|
7.06
|
72,880
|
|
4/16/2009
|
+1.00 / +4.76%
|
21.70
|
22.00
|
21.30
|
22.00
|
22.00
|
6.72
|
76,490
|
|
|