Closing price on 9/13/2011
|
|
Open |
19.70 |
High |
20.40 |
Low |
19.70 |
Volume |
19,860 |
Split-adjusted Price |
10.23 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2011
|
+0.50 / +2.56%
|
19.70
|
20.40
|
19.70
|
20.00
|
20.00
|
10.23
|
19,860
|
|
9/12/2011
|
-0.50 / -2.50%
|
20.70
|
20.70
|
19.50
|
19.50
|
19.50
|
9.98
|
138,850
|
|
9/9/2011
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.00
|
20.00
|
20.00
|
10.23
|
6,940
|
|
9/8/2011
|
-0.50 / -2.44%
|
20.50
|
21.40
|
20.00
|
20.00
|
20.00
|
10.23
|
16,790
|
|
9/7/2011
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
10.49
|
6,670
|
|
9/6/2011
|
+0.50 / +2.50%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.50
|
10.49
|
10,060
|
|
9/5/2011
|
0.00 / 0.00%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
10.23
|
389,221
|
|
9/1/2011
|
-0.80 / -3.85%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.00
|
10.23
|
3,240
|
|
8/31/2011
|
+0.80 / +4.00%
|
20.00
|
20.80
|
19.80
|
20.80
|
20.80
|
10.64
|
20,250
|
|
8/30/2011
|
0.00 / 0.00%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
10.23
|
40,490
|
|
8/29/2011
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
10.23
|
6,480
|
|
8/26/2011
|
+0.80 / +4.19%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.90
|
10.18
|
1,030
|
|
8/25/2011
|
-0.90 / -4.50%
|
20.00
|
20.00
|
19.10
|
19.10
|
19.10
|
9.77
|
3,460
|
|
8/24/2011
|
+0.50 / +2.56%
|
19.50
|
20.00
|
18.80
|
20.00
|
20.00
|
10.23
|
63,170
|
|
8/23/2011
|
-0.90 / -4.41%
|
20.00
|
20.40
|
19.50
|
19.50
|
19.50
|
9.98
|
13,930
|
|
8/22/2011
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
10.44
|
1,010
|
|
8/19/2011
|
-1.00 / -4.67%
|
20.50
|
21.10
|
20.40
|
20.40
|
20.40
|
10.44
|
4,720
|
|
8/18/2011
|
-0.60 / -2.73%
|
20.90
|
21.40
|
20.90
|
21.40
|
21.40
|
10.95
|
20,000
|
|
8/17/2011
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
11.26
|
11,800
|
|
8/16/2011
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.74
|
5,000
|
|
8/15/2011
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
10.74
|
5,000
|
|
8/12/2011
|
+0.90 / +4.57%
|
20.10
|
20.60
|
20.10
|
20.60
|
20.60
|
10.54
|
4,910
|
|
8/11/2011
|
-0.50 / -2.48%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
10.08
|
11,000
|
|
8/10/2011
|
+0.20 / +1.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
9.82
|
2,030
|
|
8/9/2011
|
-0.10 / -0.50%
|
19.10
|
20.00
|
19.10
|
20.00
|
20.00
|
9.73
|
3,000
|
|
8/8/2011
|
+0.60 / +3.08%
|
19.50
|
20.10
|
19.50
|
20.10
|
20.10
|
9.77
|
1,110
|
|
8/5/2011
|
-0.20 / -1.02%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.50
|
9.48
|
2,840
|
|
8/4/2011
|
+0.90 / +4.79%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
9.58
|
2,000
|
|
8/3/2011
|
-0.90 / -4.57%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.80
|
9.14
|
17,850
|
|
8/2/2011
|
-0.40 / -1.99%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.70
|
9.58
|
6,590
|
|
|