|
Closing price on 10/29/2008
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
21.10 |
| Volume |
17,490 |
| Split-adjusted Price |
5.90 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2008
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
5.90
|
17,490
|
|
|
10/28/2008
|
-1.00 / -4.74%
|
20.10
|
20.50
|
20.10
|
20.10
|
20.10
|
5.62
|
24,550
|
|
|
10/27/2008
|
-1.10 / -4.95%
|
21.10
|
21.20
|
21.10
|
21.10
|
21.10
|
5.90
|
18,560
|
|
|
10/24/2008
|
-1.10 / -4.72%
|
22.30
|
22.50
|
22.20
|
22.20
|
22.20
|
6.21
|
18,640
|
|
|
10/23/2008
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
6.52
|
65,570
|
|
|
10/22/2008
|
+0.60 / +2.51%
|
22.80
|
24.50
|
22.80
|
24.50
|
24.50
|
6.85
|
23,410
|
|
|
10/21/2008
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.70
|
23.90
|
23.90
|
6.68
|
16,530
|
|
|
10/20/2008
|
+1.00 / +4.59%
|
22.70
|
22.80
|
20.90
|
22.80
|
22.80
|
6.38
|
16,070
|
|
|
10/17/2008
|
+1.00 / +4.81%
|
20.80
|
21.80
|
20.80
|
21.80
|
21.80
|
6.10
|
23,200
|
|
|
10/16/2008
|
0.00 / 0.00%
|
19.80
|
20.80
|
19.80
|
20.80
|
20.80
|
5.82
|
28,370
|
|
|
10/15/2008
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.10
|
20.80
|
20.80
|
5.82
|
27,580
|
|
|
10/14/2008
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
5.56
|
10
|
|
|
10/13/2008
|
-0.40 / -2.06%
|
19.40
|
19.50
|
18.60
|
19.00
|
19.00
|
5.31
|
36,510
|
|
|
10/10/2008
|
-1.00 / -4.90%
|
19.40
|
21.00
|
19.40
|
19.40
|
19.40
|
5.42
|
36,580
|
|
|
10/9/2008
|
-1.00 / -4.67%
|
20.60
|
22.00
|
20.40
|
20.40
|
20.40
|
5.70
|
42,830
|
|
|
10/8/2008
|
-1.10 / -4.89%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
5.98
|
22,600
|
|
|
10/7/2008
|
-1.10 / -4.66%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
6.29
|
13,020
|
|
|
10/6/2008
|
-1.20 / -4.84%
|
24.50
|
24.50
|
23.60
|
23.60
|
23.60
|
6.60
|
12,070
|
|
|
10/3/2008
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.80
|
6.93
|
10,860
|
|
|
10/2/2008
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
6.99
|
6,130
|
|
|
10/1/2008
|
-0.20 / -0.81%
|
24.70
|
24.70
|
23.70
|
24.50
|
24.50
|
6.85
|
17,400
|
|
|
9/30/2008
|
-1.30 / -5.00%
|
26.00
|
26.00
|
24.70
|
24.70
|
24.70
|
6.91
|
1,710
|
|
|
9/29/2008
|
-0.50 / -1.89%
|
25.20
|
26.50
|
25.20
|
26.00
|
26.00
|
7.27
|
20,650
|
|
|
9/26/2008
|
+1.00 / +3.92%
|
26.30
|
26.50
|
25.50
|
26.50
|
26.50
|
7.41
|
48,700
|
|
|
9/25/2008
|
0.00 / 0.00%
|
24.50
|
25.50
|
24.50
|
25.50
|
25.50
|
7.13
|
37,080
|
|
|
9/24/2008
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
7.13
|
12,520
|
|
|
9/23/2008
|
+0.50 / +2.00%
|
25.00
|
26.00
|
24.00
|
25.50
|
25.50
|
7.13
|
40,060
|
|
|
9/22/2008
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
6.99
|
20,250
|
|
|
9/19/2008
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.90
|
6.68
|
67,970
|
|
|
9/18/2008
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
6.38
|
17,270
|
|
|