|
Closing price on 4/24/2009
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
22.60 |
| Volume |
71,200 |
| Split-adjusted Price |
6.90 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2009
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
6.90
|
71,200
|
|
|
4/23/2009
|
+0.70 / +3.35%
|
21.40
|
21.80
|
20.90
|
21.60
|
21.60
|
6.60
|
67,010
|
|
|
4/22/2009
|
0.00 / 0.00%
|
21.90
|
21.90
|
20.20
|
20.90
|
20.90
|
6.38
|
51,920
|
|
|
4/21/2009
|
-1.10 / -5.00%
|
20.90
|
22.80
|
20.90
|
20.90
|
20.90
|
6.38
|
16,950
|
|
|
4/20/2009
|
-1.10 / -4.76%
|
22.00
|
23.00
|
22.00
|
22.00
|
22.00
|
6.72
|
33,030
|
|
|
4/17/2009
|
+1.10 / +5.00%
|
23.10
|
23.10
|
21.00
|
23.10
|
23.10
|
7.06
|
72,880
|
|
|
4/16/2009
|
+1.00 / +4.76%
|
21.70
|
22.00
|
21.30
|
22.00
|
22.00
|
6.72
|
76,490
|
|
|
4/15/2009
|
-1.10 / -4.98%
|
22.10
|
22.10
|
21.00
|
21.00
|
21.00
|
6.41
|
32,860
|
|
|
4/14/2009
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.40
|
22.10
|
22.10
|
6.75
|
36,590
|
|
|
4/13/2009
|
+1.00 / +4.74%
|
21.90
|
22.10
|
21.30
|
22.10
|
22.10
|
6.75
|
19,390
|
|
|
4/10/2009
|
+0.10 / +0.48%
|
21.80
|
21.80
|
20.30
|
21.10
|
21.10
|
6.44
|
33,260
|
|
|
4/9/2009
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.50
|
21.00
|
21.00
|
6.41
|
24,370
|
|
|
4/8/2009
|
0.00 / 0.00%
|
20.10
|
21.20
|
20.00
|
21.00
|
21.00
|
6.41
|
48,760
|
|
|
4/7/2009
|
+0.20 / +0.96%
|
20.30
|
21.20
|
20.30
|
21.00
|
21.00
|
6.41
|
23,380
|
|
|
4/3/2009
|
+0.90 / +4.52%
|
20.80
|
20.80
|
19.60
|
20.80
|
20.80
|
6.35
|
30,100
|
|
|
4/2/2009
|
-0.10 / -0.50%
|
19.00
|
19.90
|
19.00
|
19.90
|
19.90
|
6.08
|
4,620
|
|
|
4/1/2009
|
+0.50 / +2.56%
|
20.40
|
20.40
|
18.60
|
20.00
|
20.00
|
6.11
|
17,310
|
|
|
3/31/2009
|
+0.80 / +4.28%
|
18.20
|
19.50
|
18.20
|
19.50
|
19.50
|
5.96
|
25,160
|
|
|
3/30/2009
|
-0.20 / -1.06%
|
18.40
|
18.70
|
18.10
|
18.70
|
18.70
|
5.71
|
8,290
|
|
|
3/27/2009
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.20
|
18.90
|
18.90
|
5.77
|
7,580
|
|
|
3/26/2009
|
+0.10 / +0.53%
|
19.20
|
19.20
|
18.00
|
19.00
|
19.00
|
5.80
|
15,430
|
|
|
3/25/2009
|
+0.40 / +2.16%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
5.77
|
21,410
|
|
|
3/24/2009
|
0.00 / 0.00%
|
18.50
|
19.10
|
17.70
|
18.50
|
18.50
|
5.65
|
54,850
|
|
|
3/23/2009
|
0.00 / 0.00%
|
18.00
|
18.50
|
17.80
|
18.50
|
18.50
|
5.65
|
10,510
|
|
|
3/20/2009
|
-0.50 / -2.63%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
5.65
|
5,660
|
|
|
3/19/2009
|
+0.30 / +1.60%
|
18.70
|
19.00
|
18.60
|
19.00
|
19.00
|
5.80
|
3,010
|
|
|
3/18/2009
|
+0.30 / +1.63%
|
18.50
|
18.90
|
18.30
|
18.70
|
18.70
|
5.71
|
8,870
|
|
|
3/17/2009
|
+0.40 / +2.22%
|
18.00
|
18.80
|
18.00
|
18.40
|
18.40
|
5.62
|
5,580
|
|
|
3/16/2009
|
+0.60 / +3.45%
|
17.40
|
18.00
|
17.40
|
18.00
|
18.00
|
5.50
|
3,860
|
|
|
3/13/2009
|
-0.80 / -4.40%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
5.31
|
200
|
|
|