|
Closing price on 6/3/2011
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.50 |
| Volume |
4,650 |
| Split-adjusted Price |
9.15 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2011
|
-0.40 / -1.97%
|
20.50
|
20.50
|
19.50
|
19.90
|
19.90
|
9.15
|
4,650
|
|
|
6/2/2011
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.20
|
20.30
|
20.30
|
9.33
|
12,100
|
|
|
6/1/2011
|
+0.90 / +4.86%
|
18.50
|
19.40
|
18.50
|
19.40
|
19.40
|
8.92
|
17,060
|
|
|
5/31/2011
|
+0.60 / +3.35%
|
17.60
|
18.50
|
17.60
|
18.50
|
18.50
|
8.50
|
7,830
|
|
|
5/30/2011
|
+0.30 / +1.70%
|
17.50
|
17.90
|
17.30
|
17.90
|
17.90
|
8.23
|
4,270
|
|
|
5/27/2011
|
+0.60 / +3.53%
|
17.70
|
17.70
|
17.30
|
17.60
|
17.60
|
8.09
|
8,800
|
|
|
5/26/2011
|
-0.10 / -0.58%
|
16.50
|
17.00
|
16.40
|
17.00
|
17.00
|
7.82
|
6,170
|
|
|
5/25/2011
|
-0.20 / -1.16%
|
16.60
|
17.10
|
16.60
|
17.10
|
17.10
|
7.86
|
6,050
|
|
|
5/24/2011
|
-0.20 / -1.14%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.30
|
7.95
|
6,050
|
|
|
5/23/2011
|
0.00 / 0.00%
|
18.10
|
18.10
|
17.50
|
17.50
|
17.50
|
8.05
|
2,080
|
|
|
5/20/2011
|
-0.50 / -2.78%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
8.05
|
2,690
|
|
|
5/19/2011
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.70
|
18.00
|
18.00
|
8.28
|
2,300
|
|
|
5/18/2011
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.60
|
17.80
|
17.80
|
8.18
|
5,600
|
|
|
5/17/2011
|
-0.40 / -2.19%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.90
|
8.23
|
5,620
|
|
|
5/16/2011
|
+0.30 / +1.67%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
8.41
|
820
|
|
|
5/13/2011
|
-0.40 / -2.17%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.28
|
50
|
|
|
5/12/2011
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.00
|
18.40
|
18.40
|
8.46
|
2,500
|
|
|
5/11/2011
|
0.00 / 0.00%
|
17.90
|
18.50
|
17.90
|
18.50
|
18.50
|
8.50
|
360
|
|
|
5/10/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.50
|
1,500
|
|
|
5/9/2011
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.50
|
2,000
|
|
|
5/6/2011
|
+0.30 / +1.65%
|
17.50
|
18.50
|
17.50
|
18.50
|
18.50
|
8.50
|
3,300
|
|
|
5/5/2011
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.20
|
18.20
|
8.37
|
2,280
|
|
|
5/4/2011
|
+0.10 / +0.55%
|
18.20
|
18.30
|
17.50
|
18.20
|
18.20
|
8.37
|
5,300
|
|
|
4/29/2011
|
+0.20 / +1.12%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.10
|
8.32
|
2,610
|
|
|
4/28/2011
|
+0.40 / +2.29%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
8.23
|
3,710
|
|
|
4/27/2011
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.30
|
17.50
|
17.50
|
8.05
|
5,650
|
|
|
4/26/2011
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
8.05
|
6,970
|
|
|
4/25/2011
|
+0.20 / +1.12%
|
17.50
|
18.00
|
17.50
|
18.00
|
18.00
|
8.28
|
3,660
|
|
|
4/22/2011
|
-0.80 / -4.30%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
8.18
|
5,000
|
|
|
4/21/2011
|
0.00 / 0.00%
|
18.00
|
18.60
|
17.80
|
18.60
|
18.60
|
8.55
|
10,000
|
|
|