Closing price on 5/4/2012
|
|
Open |
32.00 |
High |
33.80 |
Low |
32.00 |
Volume |
1,200 |
Split-adjusted Price |
17.93 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/4/2012
|
+2.30 / +6.97%
|
32.30
|
35.30
|
32.30
|
35.30
|
35.30
|
18.72
|
16,210
|
|
4/3/2012
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.50
|
33.00
|
33.00
|
17.50
|
18,940
|
|
3/30/2012
|
-0.70 / -2.08%
|
33.10
|
33.10
|
33.00
|
33.00
|
33.00
|
17.50
|
10,500
|
|
3/29/2012
|
+1.60 / +4.98%
|
32.40
|
33.70
|
32.40
|
33.70
|
33.70
|
17.88
|
27,820
|
|
3/28/2012
|
+1.00 / +3.22%
|
29.80
|
32.10
|
29.80
|
32.10
|
32.10
|
17.03
|
16,310
|
|
3/27/2012
|
+1.40 / +4.71%
|
29.00
|
31.10
|
29.00
|
31.10
|
31.10
|
16.50
|
19,240
|
|
3/26/2012
|
+1.40 / +4.95%
|
29.30
|
29.70
|
28.10
|
29.70
|
29.70
|
15.75
|
20,730
|
|
3/23/2012
|
+1.30 / +4.81%
|
27.00
|
28.30
|
27.00
|
28.30
|
28.30
|
15.01
|
19,260
|
|
3/22/2012
|
-0.90 / -3.23%
|
26.80
|
27.60
|
26.70
|
27.00
|
27.00
|
14.32
|
10,760
|
|
3/21/2012
|
-0.10 / -0.36%
|
27.00
|
27.90
|
26.60
|
27.90
|
27.90
|
14.80
|
3,200
|
|
|