Closing price on 1/9/2007
|
|
Open |
73.00 |
High |
73.50 |
Low |
73.00 |
Volume |
19,050 |
Split-adjusted Price |
12.87 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2007
|
+0.50 / +0.68%
|
73.00
|
73.50
|
73.00
|
73.50
|
73.50
|
12.87
|
19,050
|
|
1/8/2007
|
-1.00 / -1.35%
|
73.50
|
73.50
|
73.00
|
73.00
|
73.00
|
12.78
|
20,690
|
|
1/5/2007
|
+1.00 / +1.37%
|
73.00
|
74.00
|
73.00
|
74.00
|
74.00
|
12.96
|
49,740
|
|
1/4/2007
|
+2.00 / +2.82%
|
71.00
|
73.00
|
71.00
|
73.00
|
73.00
|
12.78
|
10,410
|
|
1/3/2007
|
-0.50 / -0.70%
|
71.00
|
71.00
|
70.00
|
71.00
|
71.00
|
12.43
|
7,380
|
|
1/2/2007
|
-0.50 / -0.69%
|
72.00
|
72.00
|
69.50
|
71.50
|
71.50
|
12.52
|
8,640
|
|
12/29/2006
|
+0.50 / +0.70%
|
71.50
|
72.00
|
71.50
|
72.00
|
72.00
|
12.61
|
24,810
|
|
12/28/2006
|
-0.50 / -0.69%
|
72.00
|
72.00
|
71.50
|
71.50
|
71.50
|
12.52
|
6,910
|
|
12/27/2006
|
+0.50 / +0.70%
|
72.00
|
73.50
|
72.00
|
72.00
|
72.00
|
12.61
|
22,950
|
|
12/26/2006
|
+2.00 / +2.88%
|
71.50
|
72.50
|
71.50
|
71.50
|
71.50
|
12.52
|
35,060
|
|
12/25/2006
|
+3.00 / +4.51%
|
66.50
|
69.50
|
66.50
|
69.50
|
69.50
|
12.17
|
6,010
|
|
12/22/2006
|
+0.50 / +0.76%
|
66.00
|
66.50
|
66.00
|
66.50
|
66.50
|
11.64
|
6,170
|
|
12/21/2006
|
-3.00 / -4.35%
|
69.00
|
69.00
|
66.00
|
66.00
|
66.00
|
11.56
|
21,980
|
|
12/20/2006
|
-1.00 / -1.43%
|
70.00
|
71.00
|
69.00
|
69.00
|
69.00
|
12.08
|
8,400
|
|
12/19/2006
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.50
|
70.00
|
70.00
|
12.26
|
32,290
|
|
12/18/2006
|
-2.50 / -3.45%
|
70.00
|
70.00
|
69.00
|
70.00
|
70.00
|
12.26
|
13,300
|
|
12/15/2006
|
+0.50 / +0.69%
|
72.00
|
73.00
|
72.00
|
72.50
|
72.50
|
12.69
|
18,460
|
|
12/14/2006
|
-1.00 / -1.37%
|
73.00
|
73.00
|
72.00
|
72.00
|
72.00
|
12.61
|
4,500
|
|
12/13/2006
|
+3.00 / +4.29%
|
70.00
|
73.00
|
70.00
|
73.00
|
73.00
|
12.78
|
27,050
|
|
12/12/2006
|
-2.00 / -2.78%
|
72.00
|
72.00
|
70.00
|
70.00
|
70.00
|
12.26
|
10,100
|
|
12/11/2006
|
-0.50 / -0.69%
|
72.50
|
72.50
|
71.00
|
72.00
|
72.00
|
12.61
|
20,550
|
|
12/8/2006
|
0.00 / 0.00%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
12.69
|
1,080
|
|
12/7/2006
|
+3.00 / +4.32%
|
69.50
|
72.50
|
69.50
|
72.50
|
72.50
|
12.69
|
12,190
|
|
12/6/2006
|
+0.50 / +0.72%
|
69.00
|
69.50
|
69.00
|
69.50
|
69.50
|
12.17
|
18,710
|
|
12/5/2006
|
-1.00 / -1.43%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.00
|
12.08
|
5,080
|
|
12/4/2006
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
12.26
|
5,800
|
|
12/1/2006
|
-1.00 / -1.41%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.00
|
12.26
|
9,750
|
|
11/30/2006
|
0.00 / 0.00%
|
71.00
|
71.50
|
71.00
|
71.00
|
71.00
|
12.43
|
11,350
|
|
11/29/2006
|
-3.50 / -4.70%
|
72.00
|
72.00
|
71.00
|
71.00
|
71.00
|
12.43
|
14,870
|
|
11/28/2006
|
+2.00 / +2.76%
|
72.50
|
74.50
|
70.00
|
74.50
|
74.50
|
13.04
|
11,100
|
|
|