Closing price on 10/5/2012
|
|
Open |
33.50 |
High |
33.50 |
Low |
33.50 |
Volume |
0 |
Split-adjusted Price |
18.31 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2012
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
18.31
|
0
|
|
10/4/2012
|
+0.20 / +0.60%
|
33.30
|
33.50
|
33.30
|
33.50
|
33.50
|
18.31
|
600
|
|
10/3/2012
|
+0.30 / +0.91%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
18.20
|
10
|
|
10/2/2012
|
-0.20 / -0.60%
|
31.60
|
33.00
|
31.60
|
33.00
|
33.00
|
18.03
|
1,960
|
|
10/1/2012
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
18.14
|
0
|
|
9/28/2012
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
18.14
|
0
|
|
9/27/2012
|
-0.30 / -0.90%
|
31.90
|
33.20
|
31.90
|
33.20
|
33.20
|
18.14
|
20
|
|
9/26/2012
|
-0.40 / -1.18%
|
32.30
|
33.50
|
32.30
|
33.50
|
33.50
|
18.31
|
140
|
|
9/25/2012
|
0.00 / 0.00%
|
35.40
|
35.40
|
32.30
|
33.90
|
33.90
|
18.53
|
530
|
|
9/24/2012
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
18.53
|
0
|
|
9/21/2012
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
18.53
|
0
|
|
9/20/2012
|
-0.10 / -0.29%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
18.53
|
100
|
|
9/19/2012
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.58
|
0
|
|
9/18/2012
|
-0.10 / -0.29%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.58
|
10
|
|
9/17/2012
|
+1.60 / +4.92%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
18.09
|
10
|
|
9/14/2012
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.24
|
0
|
|
9/13/2012
|
0.00 / 0.00%
|
31.00
|
32.50
|
31.00
|
32.50
|
32.50
|
17.24
|
560
|
|
9/12/2012
|
0.00 / 0.00%
|
32.50
|
32.50
|
31.00
|
32.50
|
32.50
|
17.24
|
20
|
|
9/11/2012
|
+0.50 / +1.56%
|
30.40
|
32.50
|
30.40
|
32.50
|
32.50
|
17.24
|
50,420
|
|
9/10/2012
|
-0.50 / -1.54%
|
32.00
|
32.50
|
32.00
|
32.00
|
32.00
|
16.97
|
11,000
|
|
9/7/2012
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.40
|
32.50
|
32.50
|
17.24
|
140,100
|
|
9/6/2012
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.24
|
500
|
|
9/5/2012
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.24
|
500
|
|
9/4/2012
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.50
|
17.24
|
15,010
|
|
8/31/2012
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.24
|
6,020
|
|
8/30/2012
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.24
|
25,500
|
|
8/29/2012
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.00
|
32.00
|
16.97
|
24,560
|
|
8/28/2012
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.00
|
32.00
|
16.97
|
12,030
|
|
8/27/2012
|
+1.00 / +3.23%
|
31.00
|
32.50
|
30.90
|
32.00
|
32.00
|
16.97
|
39,490
|
|
8/24/2012
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.44
|
10
|
|
|