|
Closing price on 6/11/2009
|
|
| Open |
49.50 |
| High |
51.00 |
| Low |
48.00 |
| Volume |
59,070 |
| Split-adjusted Price |
14.92 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2009
|
+2.40 / +4.94%
|
49.50
|
51.00
|
48.00
|
51.00
|
51.00
|
14.92
|
59,070
|
|
|
6/10/2009
|
0.00 / 0.00%
|
48.60
|
48.60
|
46.20
|
48.60
|
48.60
|
14.22
|
144,190
|
|
|
6/9/2009
|
+2.30 / +4.97%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
14.22
|
116,150
|
|
|
6/8/2009
|
+2.20 / +4.99%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
13.55
|
46,000
|
|
|
6/5/2009
|
+2.10 / +5.00%
|
44.00
|
44.10
|
44.00
|
44.10
|
44.10
|
12.90
|
139,210
|
|
|
6/4/2009
|
+1.90 / +4.74%
|
40.50
|
42.10
|
38.10
|
42.00
|
42.00
|
12.29
|
38,990
|
|
|
6/3/2009
|
-0.40 / -0.99%
|
39.00
|
41.00
|
39.00
|
40.10
|
40.10
|
11.73
|
37,440
|
|
|
6/2/2009
|
+1.90 / +4.92%
|
40.50
|
40.50
|
40.00
|
40.50
|
40.50
|
11.85
|
94,900
|
|
|
6/1/2009
|
+1.80 / +4.89%
|
38.50
|
38.60
|
37.20
|
38.60
|
38.60
|
11.30
|
63,170
|
|
|
5/29/2009
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.10
|
36.80
|
36.80
|
10.77
|
52,890
|
|
|
5/28/2009
|
-1.20 / -3.16%
|
36.10
|
36.90
|
36.10
|
36.80
|
36.80
|
10.77
|
37,000
|
|
|
5/27/2009
|
-2.00 / -5.00%
|
40.00
|
40.00
|
38.00
|
38.00
|
38.00
|
11.12
|
45,410
|
|
|
5/26/2009
|
+1.90 / +4.99%
|
40.00
|
40.00
|
39.00
|
40.00
|
40.00
|
11.70
|
65,570
|
|
|
5/25/2009
|
+1.80 / +4.96%
|
38.10
|
38.10
|
38.00
|
38.10
|
38.10
|
11.15
|
50,060
|
|
|
5/22/2009
|
+1.70 / +4.91%
|
36.10
|
36.30
|
34.70
|
36.30
|
36.30
|
10.62
|
186,850
|
|
|
5/21/2009
|
+1.60 / +4.85%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
10.12
|
25,250
|
|
|
5/20/2009
|
+1.50 / +4.76%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
9.66
|
3,080
|
|
|
5/19/2009
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
9.22
|
15,260
|
|
|
5/18/2009
|
-1.00 / -3.23%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.00
|
8.78
|
34,260
|
|
|
5/15/2009
|
+1.00 / +3.33%
|
30.40
|
31.00
|
28.60
|
31.00
|
31.00
|
9.07
|
39,120
|
|
|
5/14/2009
|
+2.00 / +7.14%
|
28.10
|
30.00
|
27.60
|
30.00
|
30.00
|
8.78
|
11,630
|
|
|
5/13/2009
|
-0.70 / -2.44%
|
28.70
|
29.00
|
28.00
|
28.00
|
28.00
|
8.19
|
50,650
|
|
|
5/12/2009
|
+0.80 / +2.87%
|
26.70
|
28.70
|
26.70
|
28.70
|
28.70
|
8.40
|
49,150
|
|
|
5/11/2009
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.60
|
27.90
|
27.90
|
8.16
|
43,060
|
|
|
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
|
|
|