|
Closing price on 2/3/2010
|
|
| Open |
44.00 |
| High |
45.20 |
| Low |
42.10 |
| Volume |
261,700 |
| Split-adjusted Price |
13.71 |
|
|
SSM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2010
|
-1.60 / -3.59%
|
44.00
|
45.20
|
42.10
|
43.00
|
43.00
|
13.71
|
261,700
|
|
|
2/2/2010
|
+1.70 / +3.96%
|
43.00
|
45.50
|
42.70
|
44.60
|
44.60
|
14.22
|
414,000
|
|
|
2/1/2010
|
+2.50 / +6.19%
|
42.90
|
42.90
|
41.00
|
42.90
|
42.90
|
13.68
|
328,900
|
|
|
1/29/2010
|
+1.80 / +4.66%
|
39.00
|
40.40
|
37.80
|
40.40
|
40.40
|
12.88
|
154,400
|
|
|
1/28/2010
|
+0.60 / +1.58%
|
40.30
|
40.50
|
36.50
|
38.60
|
38.60
|
12.31
|
198,900
|
|
|
1/27/2010
|
+2.40 / +6.74%
|
37.60
|
38.00
|
36.80
|
38.00
|
38.00
|
12.11
|
607,800
|
|
|
1/26/2010
|
+2.30 / +6.91%
|
35.30
|
35.60
|
34.00
|
35.60
|
35.60
|
11.35
|
157,800
|
|
|
1/25/2010
|
+2.00 / +6.39%
|
33.30
|
33.30
|
33.20
|
33.30
|
33.30
|
10.62
|
116,900
|
|
|
1/22/2010
|
+1.20 / +3.99%
|
31.20
|
31.30
|
30.00
|
31.30
|
31.30
|
9.98
|
206,300
|
|
|
1/21/2010
|
+2.10 / +7.50%
|
28.00
|
30.80
|
27.50
|
30.10
|
30.10
|
9.60
|
264,500
|
|
|
1/20/2010
|
-1.80 / -6.04%
|
31.00
|
31.00
|
27.90
|
28.00
|
28.00
|
8.93
|
132,400
|
|
|
1/19/2010
|
0.00 / 0.00%
|
29.00
|
30.70
|
29.00
|
29.80
|
29.80
|
9.50
|
68,100
|
|
|
1/18/2010
|
-2.00 / -6.29%
|
31.30
|
31.30
|
29.80
|
29.80
|
29.80
|
9.50
|
81,500
|
|
|
1/15/2010
|
-2.10 / -6.19%
|
34.00
|
34.00
|
31.80
|
31.80
|
31.80
|
10.14
|
224,000
|
|
|
1/14/2010
|
+0.40 / +1.19%
|
34.10
|
34.60
|
33.50
|
33.90
|
33.90
|
10.81
|
119,600
|
|
|
1/13/2010
|
+0.90 / +2.76%
|
33.00
|
35.00
|
30.90
|
33.50
|
33.50
|
10.68
|
202,100
|
|
|
1/12/2010
|
+0.10 / +0.31%
|
33.40
|
33.40
|
32.00
|
32.60
|
32.60
|
10.39
|
454,500
|
|
|
1/11/2010
|
+3.00 / +10.17%
|
30.40
|
32.50
|
30.00
|
32.50
|
32.50
|
10.36
|
192,800
|
|
|
1/8/2010
|
+0.50 / +1.72%
|
29.50
|
31.50
|
28.00
|
29.50
|
29.50
|
9.40
|
126,600
|
|
|
1/7/2010
|
-1.50 / -4.92%
|
30.50
|
30.50
|
28.80
|
29.00
|
29.00
|
9.25
|
172,500
|
|
|
1/6/2010
|
-1.50 / -4.69%
|
31.50
|
32.00
|
30.50
|
30.50
|
30.50
|
9.72
|
218,600
|
|
|
1/5/2010
|
+1.20 / +3.90%
|
32.90
|
32.90
|
31.00
|
32.00
|
32.00
|
10.20
|
114,900
|
|
|
1/4/2010
|
+2.00 / +6.94%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.80
|
9.82
|
15,500
|
|
|
12/31/2009
|
+1.40 / +5.11%
|
28.80
|
28.80
|
28.60
|
28.80
|
28.80
|
9.18
|
154,100
|
|
|
12/30/2009
|
+2.10 / +8.30%
|
25.70
|
27.40
|
25.50
|
27.40
|
27.40
|
8.74
|
191,300
|
|
|
12/29/2009
|
-1.00 / -3.80%
|
26.70
|
26.70
|
25.20
|
25.30
|
25.30
|
8.07
|
94,100
|
|
|
12/28/2009
|
+0.80 / +3.14%
|
27.10
|
27.10
|
25.50
|
26.30
|
26.30
|
8.38
|
100,900
|
|
|
12/25/2009
|
+1.30 / +5.37%
|
24.80
|
25.50
|
24.80
|
25.50
|
25.50
|
8.13
|
56,600
|
|
|
12/24/2009
|
+1.10 / +4.76%
|
23.00
|
24.20
|
23.00
|
24.20
|
24.20
|
7.72
|
130,400
|
|
|
12/23/2009
|
+0.60 / +2.67%
|
21.50
|
23.10
|
21.50
|
23.10
|
23.10
|
7.36
|
62,900
|
|
|