Closing price on 3/23/2011
|
|
Open |
19.60 |
High |
20.30 |
Low |
19.60 |
Volume |
2,030 |
Split-adjusted Price |
9.33 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/23/2011
|
+0.10 / +0.50%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.30
|
9.33
|
2,030
|
|
3/22/2011
|
+0.30 / +1.51%
|
19.10
|
20.20
|
19.10
|
20.20
|
20.20
|
9.29
|
9,020
|
|
3/21/2011
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.30
|
19.90
|
19.90
|
9.15
|
5,740
|
|
3/18/2011
|
+0.50 / +2.56%
|
20.10
|
20.10
|
19.00
|
20.00
|
20.00
|
9.19
|
6,140
|
|
3/17/2011
|
-0.90 / -4.41%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
8.96
|
6,630
|
|
3/16/2011
|
+0.40 / +2.00%
|
20.00
|
20.40
|
19.00
|
20.40
|
20.40
|
9.38
|
12,110
|
|
3/15/2011
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.19
|
1,000
|
|
3/14/2011
|
-0.50 / -2.38%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.50
|
9.42
|
5,110
|
|
3/11/2011
|
-0.30 / -1.41%
|
20.60
|
22.20
|
20.30
|
21.00
|
21.00
|
9.65
|
38,720
|
|
3/10/2011
|
+0.20 / +0.95%
|
20.80
|
21.30
|
20.50
|
21.30
|
21.30
|
9.79
|
2,800
|
|
3/9/2011
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
9.70
|
780
|
|
3/8/2011
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
9.70
|
1,090
|
|
3/7/2011
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.50
|
21.00
|
21.00
|
9.65
|
1,500
|
|
3/4/2011
|
-0.50 / -2.34%
|
20.60
|
21.00
|
20.50
|
20.90
|
20.90
|
9.61
|
2,290
|
|
3/3/2011
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
9.84
|
510
|
|
3/2/2011
|
-0.50 / -2.22%
|
22.00
|
22.60
|
22.00
|
22.00
|
22.00
|
10.11
|
3,150
|
|
3/1/2011
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.34
|
130
|
|
2/28/2011
|
+0.20 / +0.89%
|
23.20
|
23.20
|
22.70
|
22.70
|
22.70
|
10.44
|
160
|
|
2/25/2011
|
-0.30 / -1.32%
|
21.80
|
23.50
|
21.70
|
22.50
|
22.50
|
10.34
|
3,580
|
|
2/24/2011
|
-1.10 / -4.60%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.80
|
10.48
|
2,760
|
|
2/23/2011
|
+0.40 / +1.70%
|
22.90
|
23.90
|
22.40
|
23.90
|
23.90
|
10.99
|
7,210
|
|
2/22/2011
|
+0.30 / +1.29%
|
22.10
|
23.50
|
22.10
|
23.50
|
23.50
|
10.80
|
5,570
|
|
2/21/2011
|
-1.00 / -4.13%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.20
|
10.67
|
7,400
|
|
2/18/2011
|
-0.50 / -2.02%
|
24.60
|
24.60
|
24.20
|
24.20
|
24.20
|
11.13
|
2,070
|
|
2/17/2011
|
0.00 / 0.00%
|
24.50
|
24.70
|
23.50
|
24.70
|
24.70
|
11.36
|
1,430
|
|
2/16/2011
|
-0.30 / -1.20%
|
25.00
|
25.00
|
24.50
|
24.70
|
24.70
|
11.36
|
2,540
|
|
2/15/2011
|
0.00 / 0.00%
|
25.00
|
25.00
|
24.00
|
25.00
|
25.00
|
11.49
|
850
|
|
2/14/2011
|
-0.20 / -0.79%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.00
|
11.49
|
1,530
|
|
2/11/2011
|
+0.70 / +2.86%
|
25.00
|
25.20
|
24.80
|
25.20
|
25.20
|
11.59
|
2,740
|
|
2/10/2011
|
-0.50 / -2.00%
|
24.60
|
24.60
|
24.20
|
24.50
|
24.50
|
11.26
|
6,250
|
|
|