|
Closing price on 8/7/2009
|
|
| Open |
39.80 |
| High |
39.80 |
| Low |
38.50 |
| Volume |
19,520 |
| Split-adjusted Price |
11.78 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2009
|
-0.30 / -0.75%
|
39.80
|
39.80
|
38.50
|
39.50
|
39.50
|
11.78
|
19,520
|
|
|
8/6/2009
|
-1.20 / -2.93%
|
39.70
|
41.00
|
39.70
|
39.80
|
39.80
|
11.87
|
19,100
|
|
|
8/5/2009
|
0.00 / 0.00%
|
40.00
|
41.00
|
39.50
|
41.00
|
41.00
|
12.23
|
16,210
|
|
|
8/4/2009
|
+1.30 / +3.27%
|
39.60
|
41.00
|
39.50
|
41.00
|
41.00
|
12.23
|
21,560
|
|
|
8/3/2009
|
-0.30 / -0.75%
|
40.00
|
40.00
|
39.60
|
39.70
|
39.70
|
11.84
|
10,520
|
|
|
7/31/2009
|
+0.50 / +1.27%
|
39.50
|
40.00
|
39.50
|
40.00
|
40.00
|
11.93
|
36,470
|
|
|
7/30/2009
|
-0.50 / -1.25%
|
39.00
|
39.50
|
38.80
|
39.50
|
39.50
|
11.78
|
38,960
|
|
|
7/29/2009
|
+1.10 / +2.83%
|
39.00
|
40.00
|
39.00
|
40.00
|
40.00
|
11.93
|
25,000
|
|
|
7/28/2009
|
-0.40 / -1.02%
|
39.70
|
39.70
|
38.40
|
38.90
|
38.90
|
11.60
|
24,120
|
|
|
7/27/2009
|
+1.80 / +4.80%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
11.72
|
66,950
|
|
|
7/24/2009
|
+1.70 / +4.75%
|
37.50
|
37.50
|
37.40
|
37.50
|
37.50
|
11.19
|
86,270
|
|
|
7/23/2009
|
+1.20 / +3.47%
|
35.90
|
36.00
|
35.50
|
35.80
|
35.80
|
10.68
|
7,920
|
|
|
7/22/2009
|
-1.10 / -3.08%
|
35.00
|
35.10
|
34.60
|
34.60
|
34.60
|
10.32
|
13,240
|
|
|
7/21/2009
|
+1.50 / +4.39%
|
35.90
|
35.90
|
34.30
|
35.70
|
35.70
|
10.65
|
2,860
|
|
|
7/20/2009
|
-1.80 / -5.00%
|
36.00
|
36.00
|
34.20
|
34.20
|
34.20
|
10.20
|
8,550
|
|
|
7/17/2009
|
0.00 / 0.00%
|
34.70
|
36.90
|
34.70
|
36.00
|
36.00
|
10.74
|
8,800
|
|
|
7/16/2009
|
-1.40 / -3.74%
|
38.90
|
38.90
|
36.00
|
36.00
|
36.00
|
10.74
|
37,500
|
|
|
7/15/2009
|
+0.40 / +1.08%
|
35.70
|
37.40
|
35.70
|
37.40
|
37.40
|
11.16
|
5,950
|
|
|
7/14/2009
|
-0.10 / -0.27%
|
37.10
|
37.10
|
35.30
|
37.00
|
37.00
|
11.04
|
12,980
|
|
|
7/13/2009
|
-1.90 / -4.87%
|
38.00
|
38.00
|
37.10
|
37.10
|
37.10
|
11.07
|
8,340
|
|
|
7/10/2009
|
-1.70 / -4.18%
|
39.50
|
40.70
|
38.70
|
39.00
|
39.00
|
11.63
|
14,860
|
|
|
7/9/2009
|
+1.70 / +4.36%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
12.14
|
30
|
|
|
7/8/2009
|
0.00 / 0.00%
|
38.10
|
40.50
|
38.10
|
39.00
|
39.00
|
11.63
|
4,310
|
|
|
7/7/2009
|
-0.70 / -1.76%
|
40.40
|
40.40
|
39.00
|
39.00
|
39.00
|
11.63
|
4,240
|
|
|
7/6/2009
|
+1.80 / +4.75%
|
39.50
|
39.70
|
39.40
|
39.70
|
39.70
|
11.84
|
15,570
|
|
|
7/3/2009
|
-1.70 / -4.29%
|
38.00
|
39.00
|
37.90
|
37.90
|
37.90
|
11.31
|
12,860
|
|
|
7/2/2009
|
-0.70 / -1.74%
|
40.00
|
40.00
|
38.30
|
39.60
|
39.60
|
11.81
|
13,370
|
|
|
7/1/2009
|
-2.10 / -4.95%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
12.02
|
840
|
|
|
6/30/2009
|
+1.50 / +3.67%
|
39.40
|
42.40
|
38.90
|
42.40
|
42.40
|
12.65
|
63,630
|
|
|
6/29/2009
|
-2.10 / -4.88%
|
41.10
|
43.00
|
40.90
|
40.90
|
40.90
|
12.20
|
14,830
|
|
|