Closing price on 3/12/2012
|
|
Open |
27.80 |
High |
28.00 |
Low |
27.80 |
Volume |
20,300 |
Split-adjusted Price |
14.22 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/12/2012
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.80
|
27.80
|
27.80
|
14.22
|
20,300
|
|
3/9/2012
|
0.00 / 0.00%
|
27.80
|
28.00
|
27.70
|
27.80
|
27.80
|
14.22
|
6,830
|
|
3/8/2012
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
14.22
|
0
|
|
3/7/2012
|
0.00 / 0.00%
|
27.10
|
27.90
|
27.00
|
27.80
|
27.80
|
14.22
|
18,130
|
|
3/6/2012
|
-0.20 / -0.71%
|
28.00
|
28.00
|
26.80
|
27.80
|
27.80
|
14.22
|
1,610
|
|
3/5/2012
|
-0.30 / -1.06%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
14.33
|
1,780
|
|
3/2/2012
|
+0.10 / +0.35%
|
27.60
|
28.30
|
27.60
|
28.30
|
28.30
|
14.48
|
5,750
|
|
3/1/2012
|
+0.20 / +0.71%
|
27.00
|
28.20
|
27.00
|
28.20
|
28.20
|
14.43
|
16,510
|
|
2/29/2012
|
+0.60 / +2.19%
|
27.40
|
28.00
|
27.00
|
28.00
|
28.00
|
14.33
|
5,040
|
|
2/28/2012
|
+0.70 / +2.62%
|
26.70
|
27.40
|
26.30
|
27.40
|
27.40
|
14.02
|
134,020
|
|
2/27/2012
|
-0.70 / -2.55%
|
26.50
|
27.40
|
26.30
|
26.70
|
26.70
|
13.66
|
241,140
|
|
2/24/2012
|
0.00 / 0.00%
|
27.00
|
27.40
|
27.00
|
27.40
|
27.40
|
14.02
|
15,010
|
|
2/23/2012
|
+0.10 / +0.37%
|
27.30
|
27.90
|
27.30
|
27.40
|
27.40
|
14.02
|
19,510
|
|
2/22/2012
|
-0.70 / -2.50%
|
27.30
|
28.00
|
27.30
|
27.30
|
27.30
|
13.97
|
27,020
|
|
2/21/2012
|
-0.20 / -0.71%
|
27.90
|
28.10
|
27.10
|
28.00
|
28.00
|
14.33
|
37,100
|
|
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
|
|
|