|
Closing price on 12/21/2011
|
|
| Open |
27.20 |
| High |
28.20 |
| Low |
27.10 |
| Volume |
164,190 |
| Split-adjusted Price |
14.43 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2011
|
0.00 / 0.00%
|
27.20
|
28.20
|
27.10
|
28.20
|
28.20
|
14.43
|
164,190
|
|
|
12/20/2011
|
0.00 / 0.00%
|
28.20
|
29.50
|
28.20
|
28.20
|
28.20
|
14.43
|
60,650
|
|
|
12/19/2011
|
+1.30 / +4.83%
|
26.00
|
28.20
|
26.00
|
28.20
|
28.20
|
14.43
|
81,300
|
|
|
12/16/2011
|
0.00 / 0.00%
|
28.10
|
28.20
|
26.10
|
26.90
|
26.90
|
13.76
|
138,040
|
|
|
12/15/2011
|
+1.20 / +4.67%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
13.76
|
28,500
|
|
|
12/14/2011
|
+1.20 / +4.90%
|
25.00
|
25.70
|
25.00
|
25.70
|
25.70
|
13.15
|
20,020
|
|
|
12/13/2011
|
+1.10 / +4.70%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
12.53
|
8,090
|
|
|
12/12/2011
|
+1.10 / +4.93%
|
22.30
|
23.40
|
22.30
|
23.40
|
23.40
|
11.97
|
7,250
|
|
|
12/9/2011
|
+0.20 / +0.90%
|
22.20
|
23.20
|
22.20
|
22.30
|
22.30
|
11.41
|
21,600
|
|
|
12/8/2011
|
-0.60 / -2.64%
|
22.70
|
22.70
|
22.00
|
22.10
|
22.10
|
11.31
|
7,660
|
|
|
12/7/2011
|
+0.90 / +4.13%
|
21.80
|
22.70
|
21.80
|
22.70
|
22.70
|
11.61
|
18,900
|
|
|
12/6/2011
|
+0.10 / +0.46%
|
21.70
|
22.50
|
21.70
|
21.80
|
21.80
|
11.15
|
13,670
|
|
|
12/5/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.70
|
11.10
|
7,990
|
|
|
12/2/2011
|
-0.10 / -0.46%
|
21.80
|
22.00
|
21.70
|
21.70
|
21.70
|
11.10
|
8,750
|
|
|
12/1/2011
|
0.00 / 0.00%
|
21.80
|
22.50
|
21.60
|
21.80
|
21.80
|
11.15
|
8,260
|
|
|
11/30/2011
|
0.00 / 0.00%
|
22.40
|
22.80
|
21.80
|
21.80
|
21.80
|
11.15
|
30,070
|
|
|
11/29/2011
|
0.00 / 0.00%
|
21.60
|
22.60
|
21.60
|
21.80
|
21.80
|
11.15
|
19,710
|
|
|
11/28/2011
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.80
|
11.15
|
660
|
|
|
11/25/2011
|
+0.20 / +0.92%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.90
|
11.20
|
930
|
|
|
11/24/2011
|
-0.30 / -1.36%
|
21.50
|
22.00
|
21.00
|
21.70
|
21.70
|
11.10
|
2,680
|
|
|
11/23/2011
|
+0.50 / +2.33%
|
20.90
|
22.00
|
20.90
|
22.00
|
22.00
|
11.26
|
120
|
|
|
11/22/2011
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
11.00
|
4,600
|
|
|
11/21/2011
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
11.00
|
3,810
|
|
|
11/18/2011
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
11.00
|
9,770
|
|
|
11/17/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.74
|
21,840
|
|
|
11/16/2011
|
-0.40 / -1.87%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.00
|
10.74
|
12,490
|
|
|
11/15/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.95
|
1,000
|
|
|
11/14/2011
|
+0.90 / +4.39%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.40
|
10.95
|
1,460
|
|
|
11/11/2011
|
-0.90 / -4.21%
|
22.40
|
22.40
|
20.50
|
20.50
|
20.50
|
10.49
|
2,280
|
|
|
11/10/2011
|
-0.60 / -2.73%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.40
|
10.95
|
4,100
|
|
|