Closing price on 6/6/2012
|
|
Open |
34.00 |
High |
34.50 |
Low |
34.00 |
Volume |
13,460 |
Split-adjusted Price |
18.30 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2012
|
+0.50 / +1.47%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.50
|
18.30
|
13,460
|
|
6/5/2012
|
0.00 / 0.00%
|
34.00
|
34.50
|
34.00
|
34.00
|
34.00
|
18.03
|
14,400
|
|
6/4/2012
|
0.00 / 0.00%
|
33.80
|
34.00
|
33.80
|
34.00
|
34.00
|
18.03
|
21,190
|
|
6/1/2012
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.03
|
12,500
|
|
5/31/2012
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.80
|
34.00
|
34.00
|
18.03
|
12,030
|
|
5/30/2012
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.03
|
13,910
|
|
5/29/2012
|
0.00 / 0.00%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
18.03
|
5,730
|
|
5/28/2012
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.03
|
10,770
|
|
5/25/2012
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.00
|
18.03
|
790
|
|
5/24/2012
|
+0.20 / +0.59%
|
34.90
|
34.90
|
33.90
|
34.00
|
34.00
|
18.03
|
21,010
|
|
5/23/2012
|
-0.50 / -1.46%
|
34.00
|
34.00
|
33.80
|
33.80
|
33.80
|
17.93
|
19,910
|
|
5/22/2012
|
+1.30 / +3.94%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
18.19
|
20
|
|
5/21/2012
|
-0.80 / -2.37%
|
35.00
|
35.00
|
33.00
|
33.00
|
33.00
|
17.50
|
470
|
|
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
|
|
|