Closing price on 9/24/2009
|
|
Open |
53.50 |
High |
56.00 |
Low |
53.50 |
Volume |
25,420 |
Split-adjusted Price |
17.67 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2009
|
0.00 / 0.00%
|
53.50
|
56.00
|
53.50
|
56.00
|
56.00
|
17.67
|
25,420
|
|
9/23/2009
|
0.00 / 0.00%
|
57.50
|
57.50
|
55.00
|
56.00
|
56.00
|
17.67
|
24,210
|
|
9/22/2009
|
+2.00 / +3.70%
|
56.50
|
56.50
|
55.00
|
56.00
|
56.00
|
17.67
|
22,230
|
|
9/21/2009
|
+2.50 / +4.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
17.04
|
33,160
|
|
9/18/2009
|
0.00 / 0.00%
|
51.50
|
54.00
|
51.50
|
51.50
|
51.50
|
16.25
|
22,570
|
|
9/17/2009
|
-0.50 / -0.96%
|
52.00
|
52.00
|
51.50
|
51.50
|
51.50
|
16.25
|
10,500
|
|
9/16/2009
|
+0.50 / +0.97%
|
52.00
|
52.00
|
51.50
|
52.00
|
52.00
|
16.41
|
12,840
|
|
9/15/2009
|
-1.00 / -1.90%
|
52.00
|
52.50
|
51.00
|
51.50
|
51.50
|
16.25
|
16,780
|
|
9/14/2009
|
-1.00 / -1.87%
|
53.50
|
53.50
|
52.50
|
52.50
|
52.50
|
16.57
|
18,950
|
|
9/11/2009
|
-1.50 / -2.73%
|
55.00
|
55.00
|
53.00
|
53.50
|
53.50
|
16.88
|
10,900
|
|
9/10/2009
|
0.00 / 0.00%
|
55.00
|
55.00
|
53.00
|
55.00
|
55.00
|
17.35
|
5,680
|
|
9/9/2009
|
+2.50 / +4.76%
|
54.00
|
55.00
|
52.50
|
55.00
|
55.00
|
17.35
|
6,380
|
|
9/8/2009
|
+0.50 / +0.96%
|
53.50
|
53.50
|
52.00
|
52.50
|
52.50
|
16.57
|
10,160
|
|
9/7/2009
|
-1.00 / -1.89%
|
53.00
|
53.00
|
50.50
|
52.00
|
52.00
|
16.41
|
24,210
|
|
9/4/2009
|
-1.50 / -2.75%
|
55.00
|
55.00
|
53.00
|
53.00
|
53.00
|
16.72
|
20,690
|
|
9/3/2009
|
-2.50 / -4.39%
|
57.00
|
57.00
|
54.50
|
54.50
|
54.50
|
17.20
|
53,090
|
|
9/1/2009
|
-2.50 / -4.20%
|
57.50
|
60.50
|
57.00
|
57.00
|
57.00
|
17.99
|
6,340
|
|
8/31/2009
|
+2.50 / +4.39%
|
58.50
|
59.50
|
57.00
|
59.50
|
59.50
|
18.77
|
72,000
|
|
8/28/2009
|
+1.00 / +1.79%
|
57.00
|
57.00
|
54.00
|
57.00
|
57.00
|
17.99
|
62,100
|
|
8/27/2009
|
-0.50 / -0.88%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.00
|
17.67
|
60,660
|
|
8/26/2009
|
+2.50 / +4.63%
|
55.00
|
56.50
|
55.00
|
56.50
|
56.50
|
17.83
|
138,450
|
|
8/25/2009
|
+2.50 / +4.85%
|
51.00
|
54.00
|
51.00
|
54.00
|
54.00
|
17.04
|
271,970
|
|
8/24/2009
|
+2.00 / +4.04%
|
51.50
|
51.50
|
50.50
|
51.50
|
51.50
|
16.25
|
61,200
|
|
8/21/2009
|
+2.30 / +4.87%
|
49.50
|
49.50
|
49.00
|
49.50
|
49.50
|
15.62
|
116,890
|
|
8/20/2009
|
+2.20 / +4.89%
|
45.00
|
47.20
|
43.10
|
47.20
|
47.20
|
14.89
|
189,990
|
|
8/19/2009
|
+2.10 / +4.90%
|
42.90
|
45.00
|
42.90
|
45.00
|
45.00
|
14.20
|
65,020
|
|
8/18/2009
|
-0.60 / -1.38%
|
43.00
|
43.00
|
42.00
|
42.90
|
42.90
|
13.54
|
32,380
|
|
8/17/2009
|
+2.00 / +4.82%
|
42.40
|
43.50
|
40.70
|
43.50
|
43.50
|
13.73
|
46,890
|
|
8/14/2009
|
+1.90 / +4.80%
|
40.40
|
41.50
|
40.40
|
41.50
|
41.50
|
13.09
|
95,800
|
|
8/13/2009
|
0.00 / 0.00%
|
40.80
|
40.80
|
39.60
|
39.60
|
39.60
|
12.49
|
98,100
|
|
|