Closing price on 7/13/2010
|
|
Open |
43.90 |
High |
45.80 |
Low |
43.70 |
Volume |
1,860 |
Split-adjusted Price |
14.65 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2010
|
-0.90 / -1.96%
|
43.90
|
45.80
|
43.70
|
45.00
|
45.00
|
14.65
|
1,860
|
|
7/12/2010
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
14.94
|
0
|
|
7/9/2010
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
14.94
|
0
|
|
7/8/2010
|
+1.10 / +2.46%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
14.94
|
50
|
|
7/7/2010
|
+1.10 / +2.52%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
14.58
|
50
|
|
7/6/2010
|
0.00 / 0.00%
|
43.70
|
43.70
|
43.70
|
43.70
|
43.70
|
13.97
|
50
|
|
7/5/2010
|
-1.80 / -3.96%
|
45.00
|
45.00
|
43.70
|
43.70
|
43.70
|
13.97
|
600
|
|
7/2/2010
|
-0.50 / -1.09%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
14.54
|
20
|
|
7/1/2010
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
14.70
|
410
|
|
6/30/2010
|
0.00 / 0.00%
|
45.90
|
46.00
|
45.00
|
46.00
|
46.00
|
14.70
|
10,500
|
|
6/29/2010
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
14.70
|
500
|
|
6/28/2010
|
+0.10 / +0.22%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
14.70
|
5,500
|
|
6/25/2010
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
14.67
|
4,000
|
|
6/24/2010
|
+0.40 / +0.88%
|
45.40
|
45.90
|
45.40
|
45.90
|
45.90
|
14.67
|
2,030
|
|
6/23/2010
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.50
|
45.50
|
45.50
|
14.54
|
470
|
|
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
|
|
|