Closing price on 6/22/2010
|
|
Open |
45.50 |
High |
45.50 |
Low |
45.50 |
Volume |
1,000 |
Split-adjusted Price |
14.54 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2010
|
+0.10 / +0.22%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
14.54
|
1,000
|
|
6/21/2010
|
-0.60 / -1.30%
|
44.00
|
45.40
|
43.40
|
45.40
|
45.40
|
14.51
|
2,980
|
|
6/18/2010
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
14.70
|
2,900
|
|
6/17/2010
|
0.00 / 0.00%
|
45.00
|
46.00
|
45.00
|
46.00
|
46.00
|
14.70
|
2,180
|
|
6/16/2010
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
14.70
|
0
|
|
6/15/2010
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
14.70
|
3,000
|
|
6/14/2010
|
0.00 / 0.00%
|
43.90
|
46.00
|
43.90
|
46.00
|
46.00
|
14.70
|
160
|
|
6/11/2010
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
14.70
|
20
|
|
6/10/2010
|
-0.40 / -0.86%
|
45.50
|
46.00
|
44.30
|
46.00
|
46.00
|
14.70
|
1,260
|
|
6/9/2010
|
0.00 / 0.00%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
14.83
|
0
|
|
6/8/2010
|
-0.10 / -0.22%
|
46.00
|
46.40
|
46.00
|
46.40
|
46.40
|
14.83
|
3,500
|
|
6/7/2010
|
-0.10 / -0.21%
|
45.10
|
46.50
|
45.10
|
46.50
|
46.50
|
14.86
|
2,220
|
|
6/4/2010
|
-0.20 / -0.43%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
14.89
|
11,260
|
|
6/3/2010
|
-0.10 / -0.21%
|
46.90
|
46.90
|
46.70
|
46.80
|
46.80
|
14.96
|
2,500
|
|
6/2/2010
|
+0.40 / +0.86%
|
46.00
|
46.90
|
46.00
|
46.90
|
46.90
|
14.99
|
3,240
|
|
6/1/2010
|
-0.50 / -1.06%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
14.86
|
2,000
|
|
5/31/2010
|
0.00 / 0.00%
|
46.20
|
47.00
|
46.00
|
47.00
|
47.00
|
15.02
|
8,000
|
|
5/28/2010
|
+1.00 / +2.17%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
15.02
|
3,000
|
|
5/27/2010
|
+1.10 / +2.45%
|
46.00
|
46.00
|
45.50
|
46.00
|
46.00
|
14.70
|
11,900
|
|
5/26/2010
|
+2.00 / +4.66%
|
43.00
|
44.90
|
42.90
|
44.90
|
44.90
|
14.35
|
11,990
|
|
5/25/2010
|
+1.90 / +4.63%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
13.71
|
3,130
|
|
5/24/2010
|
-0.80 / -1.91%
|
41.80
|
41.80
|
41.00
|
41.00
|
41.00
|
13.10
|
6,100
|
|
5/21/2010
|
-0.20 / -0.48%
|
40.00
|
41.80
|
40.00
|
41.80
|
41.80
|
13.36
|
15,570
|
|
5/20/2010
|
-1.50 / -3.45%
|
41.40
|
42.00
|
41.40
|
42.00
|
42.00
|
13.42
|
12,650
|
|
5/19/2010
|
-2.20 / -4.81%
|
45.00
|
45.00
|
43.50
|
43.50
|
43.50
|
13.90
|
49,350
|
|
5/18/2010
|
-0.30 / -0.65%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
14.61
|
120
|
|
5/17/2010
|
-1.50 / -3.16%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
14.70
|
620
|
|
5/14/2010
|
-1.50 / -3.06%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
15.18
|
300
|
|
5/13/2010
|
+2.00 / +4.26%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
15.66
|
6,850
|
|
5/12/2010
|
-0.70 / -1.47%
|
47.70
|
47.70
|
47.00
|
47.00
|
47.00
|
15.02
|
410
|
|
|