|
Closing price on 12/5/2016
|
|
| Open |
39.30 |
| High |
39.40 |
| Low |
38.50 |
| Volume |
32,610 |
| Split-adjusted Price |
26.05 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2016
|
+0.30 / +0.77%
|
39.30
|
39.40
|
38.50
|
39.30
|
39.31
|
26.05
|
32,610
|
|
|
12/2/2016
|
0.00 / 0.00%
|
40.70
|
40.70
|
38.50
|
39.00
|
39.10
|
25.85
|
8,210
|
|
|
12/1/2016
|
-0.95 / -2.38%
|
39.00
|
39.00
|
38.80
|
39.00
|
38.97
|
25.85
|
13,010
|
|
|
11/30/2016
|
+1.40 / +3.63%
|
39.90
|
40.25
|
39.50
|
39.95
|
39.94
|
26.48
|
13,020
|
|
|
11/29/2016
|
-0.45 / -1.15%
|
39.20
|
39.20
|
38.55
|
38.55
|
38.88
|
25.55
|
1,020
|
|
|
11/28/2016
|
-0.80 / -2.01%
|
38.00
|
39.00
|
38.00
|
39.00
|
38.67
|
25.85
|
1,500
|
|
|
11/25/2016
|
0.00 / 0.00%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
26.38
|
0
|
|
|
11/24/2016
|
0.00 / 0.00%
|
37.15
|
39.80
|
37.10
|
39.80
|
38.83
|
26.38
|
6,980
|
|
|
11/23/2016
|
+0.80 / +2.05%
|
36.60
|
39.80
|
36.60
|
39.80
|
38.20
|
26.38
|
20
|
|
|
11/22/2016
|
+2.00 / +5.41%
|
39.50
|
39.55
|
37.00
|
39.00
|
38.76
|
25.85
|
40
|
|
|
11/21/2016
|
-2.05 / -5.25%
|
40.35
|
40.35
|
36.35
|
37.00
|
38.82
|
24.52
|
12,340
|
|
|
11/18/2016
|
+2.05 / +5.54%
|
39.00
|
39.55
|
39.00
|
39.05
|
39.15
|
25.88
|
70
|
|
|
11/17/2016
|
0.00 / 0.00%
|
35.30
|
37.00
|
35.10
|
37.00
|
35.14
|
24.52
|
1,110
|
|
|
11/16/2016
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
24.52
|
0
|
|
|
11/15/2016
|
-0.10 / -0.27%
|
35.10
|
37.00
|
35.10
|
37.00
|
36.05
|
24.52
|
460
|
|
|
11/14/2016
|
-2.75 / -6.90%
|
37.10
|
37.10
|
37.10
|
37.10
|
37.10
|
24.59
|
1,280
|
|
|
11/11/2016
|
+0.95 / +2.44%
|
38.00
|
39.85
|
37.15
|
39.85
|
37.74
|
26.41
|
530
|
|
|
11/10/2016
|
-1.00 / -2.51%
|
37.15
|
38.90
|
37.15
|
38.90
|
37.62
|
25.78
|
1,010
|
|
|
11/9/2016
|
-1.00 / -2.44%
|
38.05
|
39.90
|
38.05
|
39.90
|
38.98
|
26.44
|
3,220
|
|
|
11/8/2016
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
27.11
|
0
|
|
|
11/7/2016
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
27.11
|
0
|
|
|
11/4/2016
|
0.00 / 0.00%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
27.11
|
20
|
|
|
11/3/2016
|
-0.10 / -0.24%
|
38.50
|
40.90
|
38.50
|
40.90
|
40.00
|
27.11
|
100
|
|
|
11/2/2016
|
0.00 / 0.00%
|
43.85
|
43.85
|
38.15
|
41.00
|
41.71
|
27.17
|
770
|
|
|
11/1/2016
|
-2.30 / -5.31%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
27.17
|
10
|
|
|
10/31/2016
|
0.00 / 0.00%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
28.70
|
0
|
|
|
10/28/2016
|
0.00 / 0.00%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
28.70
|
10
|
|
|
10/27/2016
|
0.00 / 0.00%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
28.70
|
0
|
|
|
10/26/2016
|
+2.80 / +6.91%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
28.70
|
10
|
|
|
10/25/2016
|
-1.40 / -3.34%
|
39.10
|
40.50
|
39.10
|
40.50
|
39.80
|
26.84
|
260
|
|
|