|
|
Closing price on 11/7/2011
|
|
| Open |
21.50 |
| High |
22.70 |
| Low |
21.50 |
| Volume |
17,020 |
| Split-adjusted Price |
11.36 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2011
|
+0.50 / +2.30%
|
21.50
|
22.70
|
21.50
|
22.20
|
22.20
|
11.36
|
17,020
|
|
|
11/4/2011
|
+0.70 / +3.33%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.70
|
11.10
|
16,070
|
|
|
11/3/2011
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.74
|
3,100
|
|
|
11/2/2011
|
-0.10 / -0.48%
|
21.00
|
21.50
|
20.90
|
20.90
|
20.90
|
10.69
|
16,630
|
|
|
11/1/2011
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.70
|
21.00
|
21.00
|
10.74
|
20,060
|
|
|
10/31/2011
|
-0.70 / -3.26%
|
20.80
|
21.50
|
20.80
|
20.80
|
20.80
|
10.64
|
6,580
|
|
|
10/28/2011
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
11.00
|
15,940
|
|
|
10/27/2011
|
+0.20 / +0.96%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
10.74
|
12,090
|
|
|
10/26/2011
|
-0.20 / -0.95%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
10.64
|
1,000
|
|
|
10/25/2011
|
+0.60 / +2.94%
|
20.40
|
21.00
|
20.40
|
21.00
|
21.00
|
10.74
|
4,160
|
|
|
10/24/2011
|
+0.30 / +1.49%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.40
|
10.44
|
5,600
|
|
|
10/21/2011
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.90
|
20.10
|
20.10
|
10.28
|
6,620
|
|
|
10/20/2011
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
10.18
|
40,000
|
|
|
10/19/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.23
|
12,200
|
|
|
10/18/2011
|
+0.40 / +2.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.23
|
15,650
|
|
|
10/17/2011
|
-0.40 / -2.00%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.60
|
10.03
|
1,880
|
|
|
10/14/2011
|
+0.40 / +2.04%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
10.23
|
17,110
|
|
|
10/13/2011
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.60
|
10.03
|
6,220
|
|
|
10/12/2011
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
10.03
|
990
|
|
|
10/11/2011
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
10.23
|
6,690
|
|
|
10/10/2011
|
+0.40 / +2.06%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.80
|
10.13
|
6,580
|
|
|
10/7/2011
|
+0.10 / +0.52%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
9.93
|
650
|
|
|
10/6/2011
|
-0.20 / -1.03%
|
19.80
|
19.80
|
19.20
|
19.30
|
19.30
|
9.87
|
2,220
|
|
|
10/5/2011
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.50
|
9.98
|
1,020
|
|
|
10/4/2011
|
-0.10 / -0.52%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.30
|
9.87
|
1,100
|
|
|
10/3/2011
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.93
|
1,690
|
|
|
9/30/2011
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.00
|
19.40
|
19.40
|
9.93
|
17,200
|
|
|
9/29/2011
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
10.03
|
9,470
|
|
|
9/28/2011
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.60
|
10.03
|
17,390
|
|
|
9/27/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.60
|
10.03
|
8,550
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:10:03 PM
|
|
|
|
|