Closing price on 1/24/2008
|
|
Open |
51.00 |
High |
53.50 |
Low |
48.60 |
Volume |
9,950 |
Split-adjusted Price |
14.08 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/24/2008
|
-2.40 / -4.71%
|
51.00
|
53.50
|
48.60
|
48.60
|
48.60
|
14.08
|
9,950
|
|
1/23/2008
|
-2.50 / -4.67%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
14.77
|
5,230
|
|
1/22/2008
|
-2.50 / -4.46%
|
53.50
|
54.00
|
53.50
|
53.50
|
53.50
|
15.50
|
12,100
|
|
1/21/2008
|
-1.50 / -2.61%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.00
|
16.22
|
8,770
|
|
1/18/2008
|
+0.50 / +0.88%
|
58.00
|
58.00
|
57.50
|
57.50
|
57.50
|
16.66
|
7,660
|
|
1/17/2008
|
-1.00 / -1.72%
|
58.00
|
59.00
|
57.00
|
57.00
|
57.00
|
16.51
|
7,300
|
|
1/16/2008
|
+2.50 / +4.50%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
16.80
|
13,620
|
|
1/15/2008
|
-2.50 / -4.31%
|
57.00
|
57.00
|
55.50
|
55.50
|
55.50
|
16.08
|
8,720
|
|
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
|
|
|