Closing price on 5/18/2012
|
|
Open |
32.90 |
High |
33.80 |
Low |
32.70 |
Volume |
20,840 |
Split-adjusted Price |
17.93 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2012
|
-0.60 / -1.74%
|
32.90
|
33.80
|
32.70
|
33.80
|
33.80
|
17.93
|
20,840
|
|
5/17/2012
|
+0.40 / +1.18%
|
33.50
|
34.40
|
33.50
|
34.40
|
34.40
|
18.25
|
50
|
|
5/16/2012
|
-0.80 / -2.30%
|
34.00
|
34.70
|
33.10
|
34.00
|
34.00
|
18.03
|
12,210
|
|
5/15/2012
|
-0.30 / -0.85%
|
33.50
|
34.80
|
33.50
|
34.80
|
34.80
|
18.46
|
110
|
|
5/14/2012
|
0.00 / 0.00%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
18.62
|
0
|
|
5/11/2012
|
+1.60 / +4.78%
|
35.00
|
35.10
|
35.00
|
35.10
|
35.10
|
18.62
|
15,100
|
|
5/10/2012
|
-0.30 / -0.89%
|
33.50
|
33.50
|
32.20
|
33.50
|
33.50
|
17.77
|
700
|
|
5/9/2012
|
+0.70 / +2.11%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
17.93
|
100
|
|
5/8/2012
|
-0.70 / -2.07%
|
33.10
|
34.20
|
33.10
|
33.10
|
33.10
|
17.56
|
1,070
|
|
5/7/2012
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.50
|
33.80
|
33.80
|
17.93
|
3,710
|
|
5/4/2012
|
+0.30 / +0.90%
|
32.00
|
33.80
|
32.00
|
33.80
|
33.80
|
17.93
|
1,200
|
|
5/3/2012
|
-1.00 / -2.90%
|
32.80
|
34.00
|
32.80
|
33.50
|
33.50
|
17.77
|
3,200
|
|
5/2/2012
|
+1.50 / +4.55%
|
34.50
|
34.50
|
33.10
|
34.50
|
34.50
|
18.30
|
870
|
|
4/27/2012
|
0.00 / 0.00%
|
31.50
|
33.00
|
31.50
|
33.00
|
33.00
|
17.50
|
310
|
|
4/26/2012
|
+1.00 / +3.13%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
17.50
|
10
|
|
4/25/2012
|
-0.50 / -1.54%
|
33.50
|
33.50
|
32.00
|
32.00
|
32.00
|
16.97
|
1,680
|
|
4/24/2012
|
-1.50 / -4.41%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.24
|
580
|
|
4/23/2012
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.03
|
0
|
|
4/20/2012
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.03
|
0
|
|
4/19/2012
|
+0.10 / +0.29%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.00
|
18.03
|
510
|
|
4/18/2012
|
+1.40 / +4.31%
|
32.00
|
33.90
|
32.00
|
33.90
|
33.90
|
17.98
|
2,980
|
|
4/17/2012
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.24
|
0
|
|
4/16/2012
|
-0.20 / -0.61%
|
33.00
|
33.20
|
31.50
|
32.50
|
32.50
|
17.24
|
770
|
|
4/13/2012
|
-1.70 / -4.94%
|
32.70
|
33.50
|
32.70
|
32.70
|
32.70
|
17.35
|
5,020
|
|
4/12/2012
|
-1.80 / -4.97%
|
34.40
|
34.90
|
34.40
|
34.40
|
34.40
|
18.25
|
8,970
|
|
4/11/2012
|
-1.70 / -4.49%
|
36.10
|
37.50
|
36.10
|
36.20
|
36.20
|
19.20
|
10,510
|
|
4/10/2012
|
-1.80 / -4.53%
|
37.80
|
40.00
|
37.80
|
37.90
|
37.90
|
20.10
|
3,310
|
|
4/9/2012
|
+1.60 / +4.20%
|
39.50
|
39.90
|
38.00
|
39.70
|
39.70
|
21.06
|
12,530
|
|
4/6/2012
|
+1.20 / +3.25%
|
35.30
|
38.70
|
35.30
|
38.10
|
38.10
|
20.21
|
45,440
|
|
4/5/2012
|
+1.60 / +4.53%
|
36.00
|
37.00
|
33.80
|
36.90
|
36.90
|
19.57
|
17,770
|
|
|