Closing price on 8/31/2012
|
|
Open |
32.50 |
High |
32.50 |
Low |
32.50 |
Volume |
6,020 |
Split-adjusted Price |
17.24 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2012
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.24
|
6,020
|
|
8/30/2012
|
+0.50 / +1.56%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
17.24
|
25,500
|
|
8/29/2012
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.00
|
32.00
|
16.97
|
24,560
|
|
8/28/2012
|
0.00 / 0.00%
|
32.00
|
32.50
|
32.00
|
32.00
|
32.00
|
16.97
|
12,030
|
|
8/27/2012
|
+1.00 / +3.23%
|
31.00
|
32.50
|
30.90
|
32.00
|
32.00
|
16.97
|
39,490
|
|
8/24/2012
|
+1.00 / +3.33%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
16.44
|
10
|
|
8/23/2012
|
-1.50 / -4.76%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
15.91
|
10
|
|
8/22/2012
|
0.00 / 0.00%
|
30.30
|
31.50
|
30.00
|
31.50
|
31.50
|
16.71
|
900
|
|
8/21/2012
|
0.00 / 0.00%
|
30.30
|
31.50
|
30.30
|
31.50
|
31.50
|
16.71
|
90
|
|
8/20/2012
|
-0.50 / -1.56%
|
30.60
|
31.50
|
30.40
|
31.50
|
31.50
|
16.71
|
3,250
|
|
8/17/2012
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
16.97
|
1,000
|
|
8/16/2012
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
16.92
|
20
|
|
8/15/2012
|
-1.50 / -4.70%
|
31.90
|
31.90
|
30.40
|
30.40
|
30.40
|
16.13
|
1,070
|
|
8/14/2012
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.90
|
16.92
|
293,260
|
|
8/13/2012
|
+0.10 / +0.31%
|
30.40
|
32.40
|
30.40
|
32.00
|
32.00
|
16.97
|
97,770
|
|
8/10/2012
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
16.92
|
125,000
|
|
8/9/2012
|
-0.10 / -0.31%
|
32.00
|
32.00
|
30.50
|
31.90
|
31.90
|
16.92
|
70,010
|
|
8/8/2012
|
+0.80 / +2.56%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
16.97
|
510
|
|
8/7/2012
|
-0.90 / -2.80%
|
30.50
|
31.20
|
30.50
|
31.20
|
31.20
|
16.55
|
1,860
|
|
8/6/2012
|
+0.10 / +0.31%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
17.03
|
500
|
|
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
|
|
|