Closing price on 10/23/2007
|
|
Open |
74.00 |
High |
74.00 |
Low |
71.50 |
Volume |
26,180 |
Split-adjusted Price |
20.50 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2007
|
-2.50 / -3.38%
|
74.00
|
74.00
|
71.50
|
71.50
|
71.50
|
20.50
|
26,180
|
|
10/22/2007
|
-1.50 / -1.99%
|
73.00
|
76.00
|
73.00
|
74.00
|
74.00
|
21.21
|
7,920
|
|
10/19/2007
|
+0.50 / +0.67%
|
75.00
|
75.50
|
74.50
|
75.50
|
75.50
|
21.64
|
16,870
|
|
10/18/2007
|
-2.00 / -2.60%
|
76.00
|
77.00
|
75.00
|
75.00
|
75.00
|
21.50
|
15,020
|
|
10/17/2007
|
-3.00 / -3.75%
|
78.00
|
79.50
|
77.00
|
77.00
|
77.00
|
22.07
|
23,460
|
|
10/16/2007
|
+1.00 / +1.27%
|
80.00
|
82.00
|
79.50
|
80.00
|
80.00
|
22.93
|
40,900
|
|
10/15/2007
|
+3.50 / +4.64%
|
77.00
|
79.00
|
76.00
|
79.00
|
79.00
|
22.65
|
41,670
|
|
10/12/2007
|
-3.50 / -4.43%
|
75.50
|
76.00
|
75.50
|
75.50
|
75.50
|
21.64
|
59,240
|
|
10/11/2007
|
-4.00 / -4.82%
|
80.00
|
82.00
|
79.00
|
79.00
|
79.00
|
22.65
|
58,290
|
|
10/10/2007
|
+3.50 / +4.40%
|
83.00
|
83.00
|
81.00
|
83.00
|
83.00
|
23.79
|
155,550
|
|
10/9/2007
|
+3.50 / +4.61%
|
79.50
|
79.50
|
76.00
|
79.50
|
79.50
|
22.79
|
206,530
|
|
10/8/2007
|
+3.50 / +4.83%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
21.79
|
65,590
|
|
10/5/2007
|
+3.00 / +4.32%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
20.78
|
91,740
|
|
10/4/2007
|
+3.00 / +4.51%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
19.92
|
14,000
|
|
10/3/2007
|
+3.00 / +4.72%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
19.06
|
78,300
|
|
10/2/2007
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.50
|
63.50
|
63.50
|
18.20
|
54,090
|
|
10/1/2007
|
+1.50 / +2.42%
|
64.00
|
64.00
|
62.50
|
63.50
|
63.50
|
18.20
|
40,530
|
|
9/28/2007
|
+1.00 / +1.64%
|
60.00
|
62.50
|
60.00
|
62.00
|
62.00
|
17.77
|
27,190
|
|
9/27/2007
|
-1.00 / -1.61%
|
60.50
|
61.00
|
60.00
|
61.00
|
61.00
|
17.49
|
11,000
|
|
9/26/2007
|
0.00 / 0.00%
|
62.50
|
63.00
|
62.00
|
62.00
|
62.00
|
17.77
|
30,810
|
|
9/25/2007
|
+1.50 / +2.48%
|
61.00
|
63.50
|
61.00
|
62.00
|
62.00
|
17.77
|
26,490
|
|
9/24/2007
|
0.00 / 0.00%
|
60.00
|
60.50
|
59.50
|
60.50
|
60.50
|
17.34
|
23,330
|
|
9/21/2007
|
-0.50 / -0.82%
|
60.50
|
61.00
|
60.00
|
60.50
|
60.50
|
17.34
|
13,370
|
|
9/20/2007
|
0.00 / 0.00%
|
61.50
|
61.50
|
61.00
|
61.00
|
61.00
|
17.49
|
6,800
|
|
9/19/2007
|
+2.00 / +3.39%
|
59.00
|
61.00
|
58.50
|
61.00
|
61.00
|
17.49
|
36,710
|
|
9/18/2007
|
-1.00 / -1.67%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
16.91
|
16,960
|
|
9/17/2007
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
17.20
|
29,170
|
|
9/14/2007
|
+0.50 / +0.84%
|
59.00
|
60.00
|
59.00
|
60.00
|
60.00
|
17.20
|
8,700
|
|
9/13/2007
|
0.00 / 0.00%
|
59.00
|
59.50
|
58.50
|
59.50
|
59.50
|
17.06
|
9,550
|
|
9/12/2007
|
-2.50 / -4.03%
|
65.00
|
65.00
|
59.50
|
59.50
|
59.50
|
17.06
|
73,860
|
|
|