|
Closing price on 5/8/2009
|
|
| Open |
27.40 |
| High |
30.00 |
| Low |
27.40 |
| Volume |
8,490 |
| Split-adjusted Price |
8.22 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2009
|
-0.70 / -2.43%
|
27.40
|
30.00
|
27.40
|
28.10
|
28.10
|
8.22
|
8,490
|
|
|
5/7/2009
|
+2.20 / +8.27%
|
28.00
|
28.80
|
27.90
|
28.80
|
28.80
|
8.43
|
57,640
|
|
|
5/6/2009
|
-0.90 / -3.27%
|
26.60
|
28.00
|
26.60
|
26.60
|
27.43
|
7.78
|
61,870
|
|
|
5/5/2009
|
+0.60 / +2.23%
|
28.20
|
28.20
|
27.50
|
27.50
|
27.50
|
8.05
|
60,820
|
|
|
5/4/2009
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
7.87
|
73,680
|
|
|
4/29/2009
|
+1.20 / +4.90%
|
25.00
|
25.70
|
24.90
|
25.70
|
25.70
|
7.52
|
105,950
|
|
|
4/28/2009
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
7.17
|
81,490
|
|
|
4/27/2009
|
+0.80 / +3.54%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
6.85
|
17,280
|
|
|
4/24/2009
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.53
|
71,200
|
|
|
4/23/2009
|
+0.70 / +3.35%
|
21.40
|
21.80
|
20.90
|
21.60
|
21.60
|
6.24
|
67,010
|
|
|
4/22/2009
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.20
|
20.90
|
20.90
|
6.03
|
51,920
|
|
|
4/21/2009
|
-1.10 / -5.00%
|
20.90
|
22.80
|
20.90
|
20.90
|
20.90
|
6.03
|
16,950
|
|
|
4/20/2009
|
-1.10 / -4.76%
|
22.00
|
23.00
|
22.00
|
22.00
|
22.00
|
6.35
|
33,030
|
|
|
4/17/2009
|
+1.10 / +5.00%
|
23.10
|
23.10
|
21.00
|
23.10
|
23.10
|
6.67
|
72,880
|
|
|
4/16/2009
|
+1.00 / +4.76%
|
21.70
|
22.00
|
21.30
|
22.00
|
22.00
|
6.35
|
76,490
|
|
|
4/15/2009
|
-1.10 / -4.98%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.00
|
6.06
|
32,860
|
|
|
4/14/2009
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.40
|
22.10
|
22.10
|
6.38
|
36,590
|
|
|
4/13/2009
|
+1.00 / +4.74%
|
21.90
|
22.10
|
21.30
|
22.10
|
22.10
|
6.38
|
19,390
|
|
|
4/10/2009
|
+0.10 / +0.48%
|
21.80
|
21.80
|
20.30
|
21.10
|
21.10
|
6.09
|
33,260
|
|
|
4/9/2009
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.50
|
21.00
|
21.00
|
6.06
|
24,370
|
|
|
4/8/2009
|
0.00 / 0.00%
|
20.10
|
21.20
|
20.00
|
21.00
|
21.00
|
6.06
|
48,760
|
|
|
4/7/2009
|
+0.20 / +0.96%
|
20.30
|
21.20
|
20.30
|
21.00
|
21.00
|
6.06
|
23,380
|
|
|
4/3/2009
|
+0.90 / +4.52%
|
20.80
|
20.80
|
19.60
|
20.80
|
20.80
|
6.01
|
30,100
|
|
|
4/2/2009
|
-0.10 / -0.50%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.90
|
5.75
|
4,620
|
|
|
4/1/2009
|
+0.50 / +2.56%
|
20.40
|
20.40
|
18.60
|
20.00
|
20.00
|
5.77
|
17,310
|
|
|
3/31/2009
|
+0.80 / +4.28%
|
18.20
|
19.50
|
18.20
|
19.50
|
19.50
|
5.63
|
25,160
|
|
|
3/30/2009
|
-0.20 / -1.06%
|
18.40
|
18.70
|
18.10
|
18.70
|
18.70
|
5.40
|
8,290
|
|
|
3/27/2009
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.20
|
18.90
|
18.90
|
5.46
|
7,580
|
|
|
3/26/2009
|
+0.10 / +0.53%
|
19.20
|
19.20
|
18.00
|
19.00
|
19.00
|
5.49
|
15,430
|
|
|
3/25/2009
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
5.46
|
21,410
|
|
|