Closing price on 1/14/2008
|
|
Open |
58.50 |
High |
58.50 |
Low |
58.00 |
Volume |
2,870 |
Split-adjusted Price |
16.80 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2008
|
-0.50 / -0.85%
|
58.50
|
58.50
|
58.00
|
58.00
|
58.00
|
16.80
|
2,870
|
|
1/11/2008
|
+0.50 / +0.86%
|
59.00
|
59.00
|
58.50
|
58.50
|
58.50
|
16.95
|
7,420
|
|
1/10/2008
|
-2.00 / -3.33%
|
60.00
|
61.00
|
58.00
|
58.00
|
58.00
|
16.63
|
5,250
|
|
1/9/2008
|
-2.50 / -4.00%
|
62.50
|
62.50
|
60.00
|
60.00
|
60.00
|
17.20
|
3,790
|
|
1/8/2008
|
+2.50 / +4.17%
|
63.00
|
63.00
|
62.50
|
62.50
|
62.50
|
17.92
|
500
|
|
1/7/2008
|
-1.50 / -2.44%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.00
|
17.20
|
11,450
|
|
1/4/2008
|
-2.00 / -3.15%
|
62.00
|
62.00
|
61.00
|
61.50
|
61.50
|
17.63
|
13,780
|
|
1/3/2008
|
-1.50 / -2.31%
|
65.00
|
65.00
|
63.50
|
63.50
|
63.50
|
18.20
|
21,580
|
|
1/2/2008
|
+2.00 / +3.17%
|
65.00
|
66.00
|
65.00
|
65.00
|
65.00
|
18.63
|
20,850
|
|
12/28/2007
|
+3.00 / +5.00%
|
63.00
|
63.00
|
62.00
|
63.00
|
63.00
|
18.06
|
18,340
|
|
12/27/2007
|
-1.50 / -2.44%
|
61.50
|
61.50
|
59.50
|
60.00
|
60.00
|
17.20
|
12,180
|
|
12/26/2007
|
-0.50 / -0.81%
|
63.00
|
63.00
|
61.50
|
61.50
|
61.50
|
17.63
|
2,200
|
|
12/25/2007
|
0.00 / 0.00%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
17.77
|
400
|
|
12/24/2007
|
+1.50 / +2.48%
|
62.00
|
62.00
|
61.00
|
62.00
|
62.00
|
17.77
|
1,900
|
|
12/21/2007
|
-3.00 / -4.72%
|
62.00
|
62.50
|
60.50
|
60.50
|
60.50
|
17.34
|
22,080
|
|
12/20/2007
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
18.20
|
6,280
|
|
12/19/2007
|
+0.50 / +0.79%
|
64.00
|
64.00
|
63.50
|
63.50
|
63.50
|
18.20
|
4,690
|
|
12/18/2007
|
-1.00 / -1.56%
|
65.00
|
65.00
|
63.00
|
63.00
|
63.00
|
18.06
|
5,000
|
|
12/17/2007
|
-3.00 / -4.48%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
18.35
|
850
|
|
12/14/2007
|
+2.00 / +3.08%
|
64.00
|
67.00
|
64.00
|
67.00
|
67.00
|
19.21
|
4,300
|
|
12/13/2007
|
+1.50 / +2.36%
|
62.00
|
65.00
|
62.00
|
65.00
|
65.00
|
18.63
|
20,800
|
|
12/12/2007
|
+0.50 / +0.79%
|
62.00
|
63.50
|
62.00
|
63.50
|
63.50
|
18.20
|
6,810
|
|
12/11/2007
|
-0.50 / -0.79%
|
63.50
|
64.00
|
63.00
|
63.00
|
63.00
|
18.06
|
12,210
|
|
12/10/2007
|
-1.50 / -2.31%
|
64.00
|
64.00
|
63.00
|
63.50
|
63.50
|
18.20
|
10,430
|
|
12/7/2007
|
-1.00 / -1.52%
|
64.00
|
67.50
|
64.00
|
65.00
|
65.00
|
18.63
|
21,270
|
|
12/6/2007
|
0.00 / 0.00%
|
66.50
|
66.50
|
66.00
|
66.00
|
66.00
|
18.92
|
7,330
|
|
12/5/2007
|
-1.00 / -1.49%
|
66.50
|
66.50
|
66.00
|
66.00
|
66.00
|
18.92
|
2,320
|
|
12/4/2007
|
-0.50 / -0.74%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.00
|
19.21
|
12,010
|
|
12/3/2007
|
+1.50 / +2.27%
|
67.50
|
67.50
|
66.50
|
67.50
|
67.50
|
19.35
|
6,200
|
|
11/30/2007
|
-1.00 / -1.49%
|
65.50
|
67.00
|
65.50
|
66.00
|
66.00
|
18.92
|
2,540
|
|
|