Closing price on 2/20/2012
|
|
Open |
28.00 |
High |
28.20 |
Low |
27.90 |
Volume |
8,380 |
Split-adjusted Price |
14.43 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2012
|
0.00 / 0.00%
|
28.00
|
28.20
|
27.90
|
28.20
|
28.20
|
14.43
|
8,380
|
|
2/17/2012
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
14.43
|
600
|
|
2/16/2012
|
+0.60 / +2.17%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
14.43
|
10
|
|
2/15/2012
|
-0.40 / -1.43%
|
28.00
|
28.00
|
27.50
|
27.60
|
27.60
|
14.12
|
3,910
|
|
2/14/2012
|
+0.40 / +1.45%
|
27.60
|
28.00
|
27.60
|
28.00
|
28.00
|
14.33
|
2,510
|
|
2/13/2012
|
-0.20 / -0.72%
|
27.80
|
28.00
|
26.80
|
27.60
|
27.60
|
14.12
|
136,180
|
|
2/10/2012
|
+0.80 / +2.96%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
14.22
|
1,000
|
|
2/9/2012
|
0.00 / 0.00%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
13.81
|
2,310
|
|
2/8/2012
|
-0.80 / -2.88%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.00
|
13.81
|
14,220
|
|
2/7/2012
|
-0.20 / -0.71%
|
27.10
|
27.80
|
27.00
|
27.80
|
27.80
|
14.22
|
56,550
|
|
2/6/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.33
|
0
|
|
2/3/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.90
|
28.00
|
28.00
|
14.33
|
2,070
|
|
2/2/2012
|
-0.10 / -0.36%
|
28.10
|
28.10
|
26.90
|
28.00
|
28.00
|
14.33
|
333,670
|
|
2/1/2012
|
-0.10 / -0.35%
|
28.20
|
28.20
|
26.90
|
28.10
|
28.10
|
14.38
|
101,000
|
|
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
|
|
|