|
Closing price on 10/13/2011
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.50 |
| Volume |
6,220 |
| Split-adjusted Price |
10.03 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/26/2011
|
0.00 / 0.00%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.60
|
10.03
|
4,260
|
|
|
9/23/2011
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
10.03
|
650
|
|
|
9/22/2011
|
-0.20 / -1.01%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.60
|
10.03
|
7,990
|
|
|
9/21/2011
|
+0.10 / +0.51%
|
19.60
|
19.80
|
19.60
|
19.80
|
19.80
|
10.13
|
3,350
|
|
|
9/20/2011
|
0.00 / 0.00%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
10.08
|
8,690
|
|
|
9/19/2011
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.70
|
19.70
|
19.70
|
10.08
|
2,290
|
|
|
9/16/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.60
|
19.70
|
19.70
|
10.08
|
7,410
|
|
|
9/15/2011
|
-0.20 / -1.01%
|
19.60
|
20.40
|
19.60
|
19.70
|
19.70
|
10.08
|
780
|
|
|
9/14/2011
|
-0.10 / -0.50%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.90
|
10.18
|
1,780
|
|
|
9/13/2011
|
+0.50 / +2.56%
|
19.70
|
20.40
|
19.70
|
20.00
|
20.00
|
10.23
|
19,860
|
|
|
9/12/2011
|
-0.50 / -2.50%
|
20.70
|
20.70
|
19.50
|
19.50
|
19.50
|
9.98
|
138,850
|
|
|
9/9/2011
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.00
|
20.00
|
20.00
|
10.23
|
6,940
|
|
|
9/8/2011
|
-0.50 / -2.44%
|
20.50
|
21.40
|
20.00
|
20.00
|
20.00
|
10.23
|
16,790
|
|
|
9/7/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.49
|
6,670
|
|
|
9/6/2011
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
10.49
|
10,060
|
|
|
9/5/2011
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
10.23
|
389,221
|
|
|
9/1/2011
|
-0.80 / -3.85%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.00
|
10.23
|
3,240
|
|
|