Closing price on 9/17/2010
|
|
Open |
27.80 |
High |
29.50 |
Low |
27.80 |
Volume |
1,360 |
Split-adjusted Price |
13.93 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2010
|
+0.60 / +2.08%
|
27.80
|
29.50
|
27.80
|
29.50
|
29.50
|
13.93
|
1,360
|
|
9/16/2010
|
+0.30 / +1.05%
|
29.00
|
29.00
|
27.70
|
28.90
|
28.90
|
13.64
|
50
|
|
9/15/2010
|
-1.30 / -4.35%
|
29.90
|
29.90
|
28.60
|
28.60
|
28.60
|
13.50
|
2,180
|
|
9/14/2010
|
+0.20 / +0.67%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
14.11
|
10
|
|
9/13/2010
|
+0.80 / +2.77%
|
28.90
|
30.00
|
28.00
|
29.70
|
29.70
|
14.02
|
2,420
|
|
9/10/2010
|
-14.60 / -33.56%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
13.64
|
1,960
|
|
9/9/2010
|
+0.70 / +1.64%
|
43.90
|
43.90
|
43.50
|
43.50
|
43.50
|
14.16
|
5,850
|
|
9/8/2010
|
+0.30 / +0.71%
|
42.00
|
42.80
|
42.00
|
42.80
|
42.80
|
13.93
|
3,030
|
|
9/7/2010
|
+0.10 / +0.24%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
13.84
|
1,550
|
|
9/6/2010
|
-0.10 / -0.24%
|
42.50
|
44.50
|
42.40
|
42.40
|
42.40
|
13.80
|
9,980
|
|
9/1/2010
|
-0.50 / -1.16%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
13.84
|
10
|
|
8/31/2010
|
+0.60 / +1.42%
|
42.90
|
43.00
|
42.90
|
43.00
|
43.00
|
14.00
|
5,020
|
|
8/30/2010
|
+2.00 / +4.95%
|
41.90
|
42.40
|
40.50
|
42.40
|
42.40
|
13.80
|
3,430
|
|
8/27/2010
|
-1.60 / -3.81%
|
41.60
|
41.60
|
40.40
|
40.40
|
40.40
|
13.15
|
830
|
|
8/26/2010
|
+2.00 / +5.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
13.67
|
10
|
|
8/25/2010
|
-2.00 / -4.76%
|
44.00
|
44.00
|
40.00
|
40.00
|
40.00
|
13.02
|
5,110
|
|
8/24/2010
|
-1.60 / -3.67%
|
42.50
|
42.50
|
42.00
|
42.00
|
42.00
|
13.67
|
6,960
|
|
8/23/2010
|
-0.20 / -0.46%
|
42.30
|
43.60
|
42.30
|
43.60
|
43.60
|
14.19
|
510
|
|
8/20/2010
|
+1.60 / +3.79%
|
41.60
|
43.90
|
41.60
|
43.80
|
43.80
|
14.26
|
410
|
|
8/19/2010
|
-1.60 / -3.65%
|
42.50
|
43.00
|
42.20
|
42.20
|
42.20
|
13.74
|
1,870
|
|
8/18/2010
|
-0.10 / -0.23%
|
43.00
|
43.80
|
43.00
|
43.80
|
43.80
|
14.26
|
1,210
|
|
8/17/2010
|
0.00 / 0.00%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
14.29
|
1,600
|
|
8/16/2010
|
+0.20 / +0.46%
|
42.30
|
43.90
|
42.30
|
43.90
|
43.90
|
14.29
|
6,320
|
|
8/13/2010
|
+0.70 / +1.63%
|
41.00
|
43.70
|
40.90
|
43.70
|
43.70
|
14.23
|
2,160
|
|
8/12/2010
|
-0.90 / -2.05%
|
43.00
|
43.00
|
41.80
|
43.00
|
43.00
|
14.00
|
6,450
|
|
8/11/2010
|
+0.20 / +0.46%
|
43.00
|
44.00
|
41.60
|
43.90
|
43.90
|
14.29
|
74,800
|
|
8/10/2010
|
-0.30 / -0.68%
|
43.00
|
43.70
|
42.00
|
43.70
|
43.70
|
14.23
|
3,880
|
|
8/9/2010
|
-0.90 / -2.00%
|
43.00
|
44.00
|
43.00
|
44.00
|
44.00
|
14.32
|
4,130
|
|
8/6/2010
|
0.00 / 0.00%
|
43.50
|
44.90
|
43.50
|
44.90
|
44.90
|
14.62
|
2,060
|
|
8/5/2010
|
0.00 / 0.00%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
14.62
|
0
|
|
|