Closing price on 4/27/2011
|
|
Open |
17.50 |
High |
18.00 |
Low |
17.30 |
Volume |
5,650 |
Split-adjusted Price |
8.51 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2011
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.30
|
17.50
|
17.50
|
8.51
|
5,650
|
|
4/26/2011
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
8.51
|
6,970
|
|
4/25/2011
|
+0.20 / +1.12%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
8.75
|
3,660
|
|
4/22/2011
|
-0.80 / -4.30%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
8.66
|
5,000
|
|
4/21/2011
|
0.00 / 0.00%
|
18.00
|
18.60
|
17.80
|
18.60
|
18.60
|
9.05
|
10,000
|
|
4/20/2011
|
+0.60 / +3.33%
|
18.00
|
18.60
|
17.20
|
18.60
|
18.60
|
9.05
|
9,500
|
|
4/19/2011
|
+0.30 / +1.69%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.00
|
8.75
|
10,910
|
|
4/18/2011
|
-0.80 / -4.32%
|
18.90
|
18.90
|
17.70
|
17.70
|
17.70
|
8.61
|
12,160
|
|
4/15/2011
|
-0.60 / -3.14%
|
18.40
|
18.50
|
18.40
|
18.50
|
18.50
|
9.00
|
2,370
|
|
4/14/2011
|
-0.10 / -0.52%
|
19.10
|
19.10
|
18.40
|
19.10
|
19.10
|
9.29
|
6,460
|
|
4/13/2011
|
+0.20 / +1.05%
|
19.00
|
19.20
|
18.40
|
19.20
|
19.20
|
9.34
|
1,410
|
|
4/8/2011
|
+0.30 / +1.60%
|
18.70
|
19.20
|
18.50
|
19.00
|
19.00
|
9.24
|
7,510
|
|
4/7/2011
|
-0.80 / -4.10%
|
20.20
|
20.20
|
18.70
|
18.70
|
18.70
|
9.09
|
10,040
|
|
4/6/2011
|
+0.50 / +2.63%
|
19.50
|
19.50
|
18.30
|
19.50
|
19.50
|
9.48
|
14,060
|
|
4/5/2011
|
0.00 / 0.00%
|
18.70
|
19.00
|
18.50
|
19.00
|
19.00
|
9.24
|
2,020
|
|
4/4/2011
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
9.24
|
5,000
|
|
4/1/2011
|
-0.30 / -1.55%
|
19.60
|
19.60
|
19.10
|
19.10
|
19.10
|
9.29
|
15,130
|
|
3/31/2011
|
-0.40 / -2.02%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.40
|
9.43
|
7,750
|
|
3/30/2011
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
9.63
|
3,750
|
|
3/29/2011
|
-0.60 / -2.94%
|
19.90
|
19.90
|
19.80
|
19.80
|
19.80
|
9.63
|
4,760
|
|
3/28/2011
|
0.00 / 0.00%
|
19.70
|
20.40
|
19.70
|
20.40
|
20.40
|
9.92
|
3,640
|
|
3/25/2011
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.30
|
20.40
|
20.40
|
9.92
|
5,190
|
|
3/24/2011
|
+0.10 / +0.49%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
9.92
|
2,010
|
|
3/23/2011
|
+0.10 / +0.50%
|
19.60
|
20.30
|
19.60
|
20.30
|
20.30
|
9.87
|
2,030
|
|
3/22/2011
|
+0.30 / +1.51%
|
19.10
|
20.20
|
19.10
|
20.20
|
20.20
|
9.82
|
9,020
|
|
3/21/2011
|
-0.10 / -0.50%
|
20.00
|
20.00
|
19.30
|
19.90
|
19.90
|
9.68
|
5,740
|
|
3/18/2011
|
+0.50 / +2.56%
|
20.10
|
20.10
|
19.00
|
20.00
|
20.00
|
9.73
|
6,140
|
|
3/17/2011
|
-0.90 / -4.41%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.50
|
9.48
|
6,630
|
|
3/16/2011
|
+0.40 / +2.00%
|
20.00
|
20.40
|
19.00
|
20.40
|
20.40
|
9.92
|
12,110
|
|
3/15/2011
|
-0.50 / -2.44%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.73
|
1,000
|
|
|