|
Closing price on 8/17/2011
|
|
| Open |
21.00 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
11,800 |
| Split-adjusted Price |
10.29 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2011
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
10.29
|
11,800
|
|
|
8/16/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.82
|
5,000
|
|
|
8/15/2011
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.82
|
5,000
|
|
|
8/12/2011
|
+0.90 / +4.57%
|
20.10
|
20.60
|
20.10
|
20.60
|
20.60
|
9.63
|
4,910
|
|
|
8/11/2011
|
-0.50 / -2.48%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
9.21
|
11,000
|
|
|
8/10/2011
|
+0.20 / +1.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
8.98
|
2,030
|
|
|
8/9/2011
|
-0.10 / -0.50%
|
19.10
|
20.00
|
19.10
|
20.00
|
20.00
|
8.89
|
3,000
|
|
|
8/8/2011
|
+0.60 / +3.08%
|
19.50
|
20.10
|
19.50
|
20.10
|
20.10
|
8.93
|
1,110
|
|
|
8/5/2011
|
-0.20 / -1.02%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.50
|
8.67
|
2,840
|
|
|
8/4/2011
|
+0.90 / +4.79%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
8.75
|
2,000
|
|
|
8/3/2011
|
-0.90 / -4.57%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.80
|
8.35
|
17,850
|
|
|
8/2/2011
|
-0.40 / -1.99%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.70
|
8.75
|
6,590
|
|
|
8/1/2011
|
+0.50 / +2.55%
|
19.20
|
20.10
|
19.20
|
20.10
|
20.10
|
8.93
|
2,520
|
|
|
7/29/2011
|
-0.90 / -4.39%
|
20.90
|
20.90
|
19.60
|
19.60
|
19.60
|
8.71
|
8,200
|
|
|
7/28/2011
|
+0.30 / +1.49%
|
20.20
|
20.50
|
19.60
|
20.50
|
20.50
|
9.11
|
35,960
|
|
|
7/27/2011
|
+0.70 / +3.59%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
8.98
|
3,000
|
|
|
7/26/2011
|
+0.90 / +4.84%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.50
|
8.67
|
64,280
|
|
|
7/25/2011
|
-0.70 / -3.63%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
8.27
|
479,870
|
|
|
7/22/2011
|
-0.70 / -3.50%
|
19.90
|
20.00
|
19.10
|
19.30
|
19.30
|
8.58
|
386,300
|
|
|
7/21/2011
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.89
|
15,880
|
|
|
7/20/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.10
|
21.00
|
21.00
|
9.33
|
840
|
|
|
7/19/2011
|
+0.10 / +0.48%
|
20.00
|
21.00
|
19.90
|
21.00
|
21.00
|
9.33
|
5,580
|
|
|
7/18/2011
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
9.29
|
1,000
|
|
|
7/15/2011
|
+0.70 / +3.47%
|
20.00
|
20.90
|
19.60
|
20.90
|
20.90
|
9.29
|
550
|
|
|
7/14/2011
|
+0.70 / +3.59%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
8.98
|
1,010
|
|
|
7/13/2011
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
8.67
|
1,716,280
|
|
|
7/12/2011
|
-0.20 / -0.97%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.50
|
9.11
|
1,300
|
|
|
7/11/2011
|
-1.00 / -4.61%
|
21.70
|
21.70
|
20.70
|
20.70
|
20.70
|
9.20
|
16,910
|
|
|
7/8/2011
|
0.00 / 0.00%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.70
|
9.64
|
4,290
|
|
|
7/7/2011
|
-1.10 / -4.82%
|
21.70
|
22.80
|
21.70
|
21.70
|
21.70
|
9.64
|
28,450
|
|
|