Closing price on 8/3/2012
|
|
Open |
31.00 |
High |
32.00 |
Low |
31.00 |
Volume |
4,470 |
Split-adjusted Price |
16.97 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/3/2012
|
+0.20 / +0.63%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
16.97
|
4,470
|
|
8/2/2012
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.70
|
31.80
|
31.80
|
16.87
|
13,750
|
|
8/1/2012
|
+0.10 / +0.31%
|
32.00
|
33.00
|
32.00
|
32.00
|
32.00
|
16.97
|
6,010
|
|
7/31/2012
|
+0.90 / +2.90%
|
30.00
|
31.90
|
29.50
|
31.90
|
31.90
|
16.92
|
130
|
|
7/30/2012
|
-1.40 / -4.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.44
|
290
|
|
7/27/2012
|
+0.40 / +1.25%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
17.19
|
20
|
|
7/26/2012
|
+1.00 / +3.23%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
16.97
|
100
|
|
7/25/2012
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.44
|
10
|
|
7/24/2012
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.91
|
0
|
|
7/23/2012
|
-0.70 / -2.28%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.91
|
750
|
|
7/20/2012
|
-1.60 / -4.95%
|
32.30
|
32.30
|
30.70
|
30.70
|
30.70
|
16.28
|
600
|
|
7/19/2012
|
+1.30 / +4.19%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
17.13
|
10
|
|
7/18/2012
|
+0.60 / +1.97%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.44
|
10
|
|
7/17/2012
|
-1.60 / -5.00%
|
30.40
|
30.50
|
30.40
|
30.40
|
30.40
|
16.13
|
2,470
|
|
7/16/2012
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
16.97
|
0
|
|
7/13/2012
|
-0.50 / -1.54%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
16.97
|
150
|
|
7/12/2012
|
+0.50 / +1.56%
|
30.50
|
32.50
|
30.50
|
32.50
|
32.50
|
17.24
|
110
|
|
7/11/2012
|
-0.20 / -0.62%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
16.97
|
560
|
|
7/10/2012
|
-1.60 / -4.73%
|
33.50
|
33.50
|
32.20
|
32.20
|
32.20
|
17.08
|
1,010
|
|
7/9/2012
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
17.93
|
0
|
|
7/6/2012
|
+0.80 / +2.42%
|
33.00
|
33.80
|
33.00
|
33.80
|
33.80
|
17.93
|
10,070
|
|
7/5/2012
|
-1.00 / -2.94%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
17.50
|
520
|
|
7/4/2012
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
18.03
|
0
|
|
7/3/2012
|
+1.00 / +3.03%
|
33.00
|
34.00
|
33.00
|
34.00
|
34.00
|
18.03
|
11,830
|
|
7/2/2012
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.70
|
33.00
|
33.00
|
17.50
|
11,600
|
|
6/29/2012
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.50
|
33.00
|
33.00
|
17.50
|
7,270
|
|
6/28/2012
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
17.50
|
0
|
|
6/27/2012
|
-0.30 / -0.90%
|
31.70
|
33.00
|
31.70
|
33.00
|
33.00
|
17.50
|
1,030
|
|
6/26/2012
|
-0.50 / -1.48%
|
32.20
|
33.30
|
32.20
|
33.30
|
33.30
|
17.66
|
25,500
|
|
6/25/2012
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
17.93
|
0
|
|
|