|
Closing price on 12/1/2011
|
|
| Open |
21.80 |
| High |
22.50 |
| Low |
21.60 |
| Volume |
8,260 |
| Split-adjusted Price |
10.54 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2011
|
0.00 / 0.00%
|
21.80
|
22.50
|
21.60
|
21.80
|
21.80
|
10.54
|
8,260
|
|
|
11/30/2011
|
0.00 / 0.00%
|
22.40
|
22.80
|
21.80
|
21.80
|
21.80
|
10.54
|
30,070
|
|
|
11/29/2011
|
0.00 / 0.00%
|
21.60
|
22.60
|
21.60
|
21.80
|
21.80
|
10.54
|
19,710
|
|
|
11/28/2011
|
-0.10 / -0.46%
|
21.50
|
21.80
|
21.50
|
21.80
|
21.80
|
10.54
|
660
|
|
|
11/25/2011
|
+0.20 / +0.92%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.90
|
10.59
|
930
|
|
|
11/24/2011
|
-0.30 / -1.36%
|
21.50
|
22.00
|
21.00
|
21.70
|
21.70
|
10.50
|
2,680
|
|
|
11/23/2011
|
+0.50 / +2.33%
|
20.90
|
22.00
|
20.90
|
22.00
|
22.00
|
10.64
|
120
|
|
|
11/22/2011
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
10.40
|
4,600
|
|
|
11/21/2011
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
10.40
|
3,810
|
|
|
11/18/2011
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
10.40
|
9,770
|
|
|
11/17/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.16
|
21,840
|
|
|
11/16/2011
|
-0.40 / -1.87%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.00
|
10.16
|
12,490
|
|
|
11/15/2011
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.35
|
1,000
|
|
|
11/14/2011
|
+0.90 / +4.39%
|
20.50
|
21.40
|
20.50
|
21.40
|
21.40
|
10.35
|
1,460
|
|
|
11/11/2011
|
-0.90 / -4.21%
|
22.40
|
22.40
|
20.50
|
20.50
|
20.50
|
9.92
|
2,280
|
|
|
11/10/2011
|
-0.60 / -2.73%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.40
|
10.35
|
4,100
|
|
|
11/9/2011
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.64
|
2,700
|
|
|
11/8/2011
|
-0.20 / -0.90%
|
22.30
|
22.50
|
22.00
|
22.00
|
22.00
|
10.64
|
11,520
|
|
|
11/7/2011
|
+0.50 / +2.30%
|
21.50
|
22.70
|
21.50
|
22.20
|
22.20
|
10.74
|
17,020
|
|
|
11/4/2011
|
+0.70 / +3.33%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.70
|
10.50
|
16,070
|
|
|
11/3/2011
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.16
|
3,100
|
|
|
11/2/2011
|
-0.10 / -0.48%
|
21.00
|
21.50
|
20.90
|
20.90
|
20.90
|
10.11
|
16,630
|
|
|
11/1/2011
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.70
|
21.00
|
21.00
|
10.16
|
20,060
|
|
|
10/31/2011
|
-0.70 / -3.26%
|
20.80
|
21.50
|
20.80
|
20.80
|
20.80
|
10.06
|
6,580
|
|
|
10/28/2011
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
10.40
|
15,940
|
|
|
10/27/2011
|
+0.20 / +0.96%
|
20.00
|
21.00
|
20.00
|
21.00
|
21.00
|
10.16
|
12,090
|
|
|
10/26/2011
|
-0.20 / -0.95%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
10.06
|
1,000
|
|
|
10/25/2011
|
+0.60 / +2.94%
|
20.40
|
21.00
|
20.40
|
21.00
|
21.00
|
10.16
|
4,160
|
|
|
10/24/2011
|
+0.30 / +1.49%
|
20.10
|
20.40
|
20.10
|
20.40
|
20.40
|
9.87
|
5,600
|
|
|
10/21/2011
|
+0.20 / +1.01%
|
19.90
|
20.20
|
19.90
|
20.10
|
20.10
|
9.72
|
6,620
|
|
|