Closing price on 1/31/2012
|
|
Open |
28.60 |
High |
29.00 |
Low |
27.80 |
Volume |
72,620 |
Split-adjusted Price |
14.43 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/31/2012
|
-0.30 / -1.05%
|
28.60
|
29.00
|
27.80
|
28.20
|
28.20
|
14.43
|
72,620
|
|
1/30/2012
|
+0.20 / +0.71%
|
28.30
|
28.50
|
28.30
|
28.50
|
28.50
|
14.58
|
130
|
|
1/20/2012
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
14.48
|
0
|
|
1/19/2012
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
14.48
|
160,001
|
|
1/18/2012
|
+0.10 / +0.35%
|
28.30
|
28.30
|
28.20
|
28.30
|
28.30
|
14.48
|
2,730
|
|
1/17/2012
|
+0.10 / +0.36%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
14.43
|
1,320
|
|
1/16/2012
|
+0.10 / +0.36%
|
28.20
|
28.20
|
28.10
|
28.10
|
28.10
|
14.38
|
7,400
|
|
1/13/2012
|
-0.20 / -0.71%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.00
|
14.33
|
560
|
|
1/12/2012
|
+0.30 / +1.08%
|
28.00
|
28.20
|
27.80
|
28.20
|
28.20
|
14.43
|
734,760
|
|
1/11/2012
|
-0.10 / -0.36%
|
27.80
|
28.00
|
27.80
|
27.90
|
27.90
|
14.27
|
16,620
|
|
1/10/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.33
|
0
|
|
1/9/2012
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.00
|
28.00
|
28.00
|
14.33
|
25,720
|
|
1/6/2012
|
-0.30 / -1.06%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.33
|
10,500
|
|
1/5/2012
|
0.00 / 0.00%
|
28.40
|
28.40
|
27.80
|
28.30
|
28.30
|
14.48
|
179,090
|
|
1/4/2012
|
0.00 / 0.00%
|
28.00
|
28.30
|
28.00
|
28.30
|
28.30
|
14.48
|
217,400
|
|
1/3/2012
|
+0.30 / +1.07%
|
27.20
|
28.30
|
27.20
|
28.30
|
28.30
|
14.48
|
5,060
|
|
12/30/2011
|
-1.40 / -4.76%
|
28.50
|
29.40
|
28.00
|
28.00
|
28.00
|
14.33
|
111,040
|
|
12/29/2011
|
0.00 / 0.00%
|
29.30
|
29.40
|
29.30
|
29.40
|
29.40
|
15.04
|
130,000
|
|
12/28/2011
|
+1.40 / +5.00%
|
27.70
|
29.40
|
27.70
|
29.40
|
29.40
|
15.04
|
34,770
|
|
12/27/2011
|
0.00 / 0.00%
|
27.00
|
28.00
|
27.00
|
28.00
|
28.00
|
14.33
|
10,600
|
|
12/26/2011
|
+0.20 / +0.72%
|
27.80
|
28.00
|
27.00
|
28.00
|
28.00
|
14.33
|
9,370
|
|
12/23/2011
|
-0.40 / -1.42%
|
26.90
|
27.80
|
26.80
|
27.80
|
27.80
|
14.22
|
26,000
|
|
12/22/2011
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
14.43
|
5,070
|
|
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
|
|
|