Closing price on 7/26/2011
|
|
Open |
18.50 |
High |
19.50 |
Low |
18.50 |
Volume |
64,280 |
Split-adjusted Price |
9.48 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2011
|
+0.90 / +4.84%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.50
|
9.48
|
64,280
|
|
7/25/2011
|
-0.70 / -3.63%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
9.05
|
479,870
|
|
7/22/2011
|
-0.70 / -3.50%
|
19.90
|
20.00
|
19.10
|
19.30
|
19.30
|
9.39
|
386,300
|
|
7/21/2011
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.73
|
15,880
|
|
7/20/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.10
|
21.00
|
21.00
|
10.21
|
840
|
|
7/19/2011
|
+0.10 / +0.48%
|
20.00
|
21.00
|
19.90
|
21.00
|
21.00
|
10.21
|
5,580
|
|
7/18/2011
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
10.16
|
1,000
|
|
7/15/2011
|
+0.70 / +3.47%
|
20.00
|
20.90
|
19.60
|
20.90
|
20.90
|
10.16
|
550
|
|
7/14/2011
|
+0.70 / +3.59%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
9.82
|
1,010
|
|
7/13/2011
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
9.48
|
1,716,280
|
|
7/12/2011
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
9.97
|
1,300
|
|
7/11/2011
|
-1.00 / -4.61%
|
21.70
|
21.70
|
20.70
|
20.70
|
20.70
|
10.07
|
16,910
|
|
7/8/2011
|
0.00 / 0.00%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.70
|
10.55
|
4,290
|
|
7/7/2011
|
-1.10 / -4.82%
|
21.70
|
22.80
|
21.70
|
21.70
|
21.70
|
10.55
|
28,450
|
|
7/6/2011
|
-1.20 / -5.00%
|
22.80
|
24.00
|
22.80
|
22.80
|
22.80
|
11.09
|
10,550
|
|
7/5/2011
|
+0.60 / +2.56%
|
23.80
|
24.00
|
23.80
|
24.00
|
24.00
|
11.67
|
3,000
|
|
7/4/2011
|
+0.40 / +1.74%
|
22.80
|
23.40
|
22.80
|
23.40
|
23.40
|
11.38
|
4,500
|
|
7/1/2011
|
+0.80 / +3.60%
|
21.10
|
23.00
|
21.10
|
23.00
|
23.00
|
11.18
|
6,520
|
|
6/30/2011
|
+0.80 / +3.74%
|
21.40
|
22.20
|
21.40
|
22.20
|
22.20
|
10.80
|
4,000
|
|
6/29/2011
|
+0.40 / +1.90%
|
21.50
|
21.50
|
21.00
|
21.40
|
21.40
|
10.41
|
6,020
|
|
6/28/2011
|
-0.40 / -1.87%
|
21.50
|
22.00
|
20.40
|
21.00
|
21.00
|
10.21
|
8,100
|
|
6/27/2011
|
-0.10 / -0.47%
|
21.00
|
21.40
|
20.70
|
21.40
|
21.40
|
10.41
|
7,180
|
|
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
|
|
|