Closing price on 6/24/2011
|
|
Open |
21.50 |
High |
21.50 |
Low |
20.50 |
Volume |
2,110 |
Split-adjusted Price |
10.46 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2011
|
+0.30 / +1.42%
|
21.50
|
21.50
|
20.50
|
21.50
|
21.50
|
10.46
|
2,110
|
|
6/23/2011
|
+0.40 / +1.92%
|
20.10
|
21.20
|
20.10
|
21.20
|
21.20
|
10.31
|
6,850
|
|
6/22/2011
|
0.00 / 0.00%
|
20.40
|
21.00
|
20.30
|
20.80
|
20.80
|
10.12
|
2,900
|
|
6/21/2011
|
+0.30 / +1.46%
|
20.30
|
20.80
|
20.30
|
20.80
|
20.80
|
10.12
|
5,210
|
|
6/20/2011
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
9.97
|
8,460
|
|
6/17/2011
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.00
|
20.80
|
20.80
|
10.12
|
8,440
|
|
6/16/2011
|
+0.50 / +2.50%
|
19.80
|
20.50
|
19.80
|
20.50
|
20.50
|
9.97
|
7,370
|
|
6/15/2011
|
-1.00 / -4.76%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
9.73
|
3,110
|
|
6/14/2011
|
+0.70 / +3.45%
|
19.80
|
21.00
|
19.80
|
21.00
|
21.00
|
10.21
|
5,370
|
|
6/13/2011
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.30
|
20.30
|
20.30
|
9.87
|
1,200
|
|
6/10/2011
|
+0.60 / +3.03%
|
20.60
|
20.60
|
20.00
|
20.40
|
20.40
|
9.92
|
5,640
|
|
6/9/2011
|
0.00 / 0.00%
|
19.80
|
20.00
|
19.80
|
19.80
|
19.80
|
9.63
|
23,100
|
|
6/8/2011
|
+0.80 / +4.21%
|
19.40
|
19.80
|
19.40
|
19.80
|
19.80
|
9.63
|
79,700
|
|
6/7/2011
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
9.24
|
68,750
|
|
6/6/2011
|
-0.90 / -4.52%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.00
|
9.24
|
43,130
|
|
6/3/2011
|
-0.40 / -1.97%
|
20.50
|
20.50
|
19.50
|
19.90
|
19.90
|
9.68
|
4,650
|
|
6/2/2011
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.30
|
9.87
|
12,100
|
|
6/1/2011
|
+0.90 / +4.86%
|
18.50
|
19.40
|
18.50
|
19.40
|
19.40
|
9.43
|
17,060
|
|
5/31/2011
|
+0.60 / +3.35%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.50
|
9.00
|
7,830
|
|
5/30/2011
|
+0.30 / +1.70%
|
17.50
|
17.90
|
17.30
|
17.90
|
17.90
|
8.70
|
4,270
|
|
5/27/2011
|
+0.60 / +3.53%
|
17.70
|
17.70
|
17.30
|
17.60
|
17.60
|
8.56
|
8,800
|
|
5/26/2011
|
-0.10 / -0.58%
|
16.50
|
17.00
|
16.40
|
17.00
|
17.00
|
8.27
|
6,170
|
|
5/25/2011
|
-0.20 / -1.16%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.10
|
8.32
|
6,050
|
|
5/24/2011
|
-0.20 / -1.14%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.30
|
8.41
|
6,050
|
|
5/23/2011
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.50
|
8.51
|
2,080
|
|
5/20/2011
|
-0.50 / -2.78%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
8.51
|
2,690
|
|
5/19/2011
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.70
|
18.00
|
18.00
|
8.75
|
2,300
|
|
5/18/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
8.66
|
5,600
|
|
5/17/2011
|
-0.40 / -2.19%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.90
|
8.70
|
5,620
|
|
5/16/2011
|
+0.30 / +1.67%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
8.90
|
820
|
|
|