|
Closing price on 12/1/2008
|
|
| Open |
18.80 |
| High |
19.40 |
| Low |
18.80 |
| Volume |
3,620 |
| Split-adjusted Price |
5.93 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2008
|
+0.10 / +0.52%
|
18.80
|
19.40
|
18.80
|
19.40
|
19.40
|
5.93
|
3,620
|
|
|
11/28/2008
|
+0.30 / +1.58%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
5.89
|
24,610
|
|
|
11/27/2008
|
0.00 / 0.00%
|
19.00
|
19.20
|
18.90
|
19.00
|
19.00
|
5.62
|
3,930
|
|
|
11/26/2008
|
-0.60 / -3.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
5.62
|
7,230
|
|
|
11/25/2008
|
+0.90 / +4.81%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.60
|
5.80
|
6,810
|
|
|
11/24/2008
|
-0.80 / -4.10%
|
19.00
|
19.20
|
18.70
|
18.70
|
18.70
|
5.53
|
60,510
|
|
|
11/21/2008
|
-1.00 / -4.88%
|
19.50
|
19.70
|
19.50
|
19.50
|
19.50
|
5.77
|
53,850
|
|
|
11/20/2008
|
-0.10 / -0.49%
|
21.00
|
21.00
|
20.00
|
20.50
|
20.50
|
6.06
|
6,700
|
|
|
11/19/2008
|
-1.00 / -4.63%
|
22.30
|
22.40
|
20.60
|
20.60
|
20.60
|
6.09
|
5,010
|
|
|
11/18/2008
|
+1.00 / +4.85%
|
20.10
|
21.60
|
20.10
|
21.60
|
21.60
|
6.39
|
2,490
|
|
|
11/17/2008
|
-0.80 / -3.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.09
|
900
|
|
|
11/14/2008
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.40
|
21.40
|
21.40
|
6.33
|
1,330
|
|
|
11/13/2008
|
+0.40 / +1.90%
|
21.00
|
21.40
|
20.30
|
21.40
|
21.40
|
6.33
|
6,100
|
|
|
11/12/2008
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
6.21
|
4,870
|
|
|
11/11/2008
|
-1.10 / -5.00%
|
21.50
|
21.90
|
20.90
|
20.90
|
20.90
|
6.18
|
12,510
|
|
|
11/10/2008
|
-0.10 / -0.45%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
6.51
|
7,260
|
|
|
11/7/2008
|
-1.10 / -4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.54
|
12,980
|
|
|
11/6/2008
|
-1.20 / -4.92%
|
23.20
|
24.40
|
23.20
|
23.20
|
23.20
|
6.86
|
14,960
|
|
|
11/5/2008
|
+0.20 / +0.83%
|
24.50
|
24.70
|
24.20
|
24.40
|
24.40
|
7.22
|
16,640
|
|
|
11/4/2008
|
+0.70 / +2.98%
|
24.20
|
24.20
|
24.00
|
24.20
|
24.20
|
7.16
|
7,350
|
|
|
11/3/2008
|
+0.30 / +1.29%
|
22.20
|
23.70
|
22.20
|
23.50
|
23.50
|
6.95
|
7,400
|
|
|
10/31/2008
|
+1.10 / +4.98%
|
23.00
|
23.20
|
23.00
|
23.20
|
23.20
|
6.86
|
13,510
|
|
|
10/30/2008
|
+1.00 / +4.74%
|
21.10
|
22.10
|
21.10
|
22.10
|
22.10
|
6.54
|
11,000
|
|
|
10/29/2008
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
6.24
|
17,490
|
|
|
10/28/2008
|
-1.00 / -4.74%
|
20.10
|
20.50
|
20.10
|
20.10
|
20.10
|
5.95
|
24,550
|
|
|
10/27/2008
|
-1.10 / -4.95%
|
21.10
|
21.20
|
21.10
|
21.10
|
21.10
|
6.24
|
18,560
|
|
|
10/24/2008
|
-1.10 / -4.72%
|
22.30
|
22.50
|
22.20
|
22.20
|
22.20
|
6.57
|
18,640
|
|
|
10/23/2008
|
-1.20 / -4.90%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
6.89
|
65,570
|
|
|
10/22/2008
|
+0.60 / +2.51%
|
22.80
|
24.50
|
22.80
|
24.50
|
24.50
|
7.25
|
23,410
|
|
|
10/21/2008
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.70
|
23.90
|
23.90
|
7.07
|
16,530
|
|
|