|
Closing price on 12/18/2008
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
3,180 |
| Split-adjusted Price |
5.50 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2008
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.20
|
18.00
|
18.00
|
5.50
|
3,180
|
|
|
12/17/2008
|
+0.80 / +4.65%
|
16.50
|
18.00
|
16.50
|
18.00
|
18.00
|
5.50
|
1,580
|
|
|
12/16/2008
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.80
|
17.20
|
17.20
|
5.25
|
4,920
|
|
|
12/15/2008
|
-0.80 / -4.44%
|
18.40
|
18.40
|
17.20
|
17.20
|
17.20
|
5.25
|
620
|
|
|
12/12/2008
|
-0.20 / -1.10%
|
17.30
|
18.80
|
17.30
|
18.00
|
18.00
|
5.50
|
8,220
|
|
|
12/11/2008
|
+0.40 / +2.25%
|
17.10
|
18.30
|
17.00
|
18.20
|
18.20
|
5.56
|
1,220
|
|
|
12/10/2008
|
-0.60 / -3.26%
|
17.70
|
17.80
|
17.70
|
17.80
|
17.80
|
5.44
|
18,950
|
|
|
12/9/2008
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
5.62
|
1,200
|
|
|
12/8/2008
|
0.00 / 0.00%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.40
|
5.62
|
4,680
|
|
|
12/5/2008
|
0.00 / 0.00%
|
18.00
|
18.40
|
17.80
|
18.40
|
18.40
|
5.62
|
1,170
|
|
|
12/4/2008
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
5.62
|
1,250
|
|
|
12/3/2008
|
-0.10 / -0.54%
|
18.00
|
18.40
|
18.00
|
18.40
|
18.40
|
5.62
|
710
|
|
|
12/2/2008
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
5.65
|
4,890
|
|
|
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
|
|
|