Closing price on 9/7/2009
|
|
Open |
53.00 |
High |
53.00 |
Low |
50.50 |
Volume |
24,210 |
Split-adjusted Price |
16.41 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/12/2009
|
-0.40 / -1.00%
|
40.10
|
40.10
|
39.60
|
39.60
|
39.60
|
12.49
|
10,930
|
|
8/11/2009
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.40
|
40.00
|
40.00
|
12.62
|
32,340
|
|
8/10/2009
|
+0.50 / +1.27%
|
39.50
|
40.00
|
39.00
|
40.00
|
40.00
|
12.62
|
9,820
|
|
8/7/2009
|
-0.30 / -0.75%
|
39.80
|
39.80
|
38.50
|
39.50
|
39.50
|
12.46
|
19,520
|
|
8/6/2009
|
-1.20 / -2.93%
|
39.70
|
41.00
|
39.70
|
39.80
|
39.80
|
12.56
|
19,100
|
|
8/5/2009
|
0.00 / 0.00%
|
40.00
|
41.00
|
39.50
|
41.00
|
41.00
|
12.94
|
16,210
|
|
8/4/2009
|
+1.30 / +3.27%
|
39.60
|
41.00
|
39.50
|
41.00
|
41.00
|
12.94
|
21,560
|
|
8/3/2009
|
-0.30 / -0.75%
|
40.00
|
40.00
|
39.60
|
39.70
|
39.70
|
12.53
|
10,520
|
|
7/31/2009
|
+0.50 / +1.27%
|
39.50
|
40.00
|
39.50
|
40.00
|
40.00
|
12.62
|
36,470
|
|
7/30/2009
|
-0.50 / -1.25%
|
39.00
|
39.50
|
38.80
|
39.50
|
39.50
|
12.46
|
38,960
|
|
7/29/2009
|
+1.10 / +2.83%
|
39.00
|
40.00
|
39.00
|
40.00
|
40.00
|
12.62
|
25,000
|
|
7/28/2009
|
-0.40 / -1.02%
|
39.70
|
39.70
|
38.40
|
38.90
|
38.90
|
12.27
|
24,120
|
|
7/27/2009
|
+1.80 / +4.80%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
12.40
|
66,950
|
|
|