Closing price on 12/4/2007
|
|
Open |
67.50 |
High |
67.50 |
Low |
67.00 |
Volume |
12,010 |
Split-adjusted Price |
19.21 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2007
|
-0.50 / -0.74%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.00
|
19.21
|
12,010
|
|
12/3/2007
|
+1.50 / +2.27%
|
67.50
|
67.50
|
66.50
|
67.50
|
67.50
|
19.35
|
6,200
|
|
11/30/2007
|
-1.00 / -1.49%
|
65.50
|
67.00
|
65.50
|
66.00
|
66.00
|
18.92
|
2,540
|
|
11/29/2007
|
+1.00 / +1.52%
|
66.00
|
67.00
|
65.00
|
67.00
|
67.00
|
19.21
|
5,060
|
|
11/28/2007
|
-1.00 / -1.49%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
18.92
|
1,960
|
|
11/27/2007
|
-1.50 / -2.19%
|
68.50
|
69.00
|
67.00
|
67.00
|
67.00
|
19.21
|
2,000
|
|
11/26/2007
|
+0.50 / +0.74%
|
68.50
|
69.00
|
68.00
|
68.50
|
68.50
|
19.64
|
6,540
|
|
11/23/2007
|
+1.50 / +2.26%
|
64.50
|
68.00
|
64.50
|
68.00
|
68.00
|
19.49
|
5,400
|
|
11/22/2007
|
+1.50 / +2.31%
|
65.00
|
66.50
|
65.00
|
66.50
|
66.50
|
19.06
|
2,850
|
|
11/21/2007
|
-2.50 / -3.70%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.63
|
5,580
|
|
11/20/2007
|
+1.00 / +1.50%
|
65.50
|
67.50
|
65.50
|
67.50
|
67.50
|
19.35
|
2,930
|
|
11/19/2007
|
-1.50 / -2.21%
|
68.00
|
69.00
|
66.50
|
66.50
|
66.50
|
19.06
|
9,750
|
|
11/16/2007
|
0.00 / 0.00%
|
70.00
|
70.00
|
68.00
|
68.00
|
68.00
|
19.49
|
1,100
|
|
11/15/2007
|
+1.00 / +1.49%
|
68.00
|
69.00
|
67.00
|
68.00
|
68.00
|
19.49
|
3,560
|
|
11/14/2007
|
+3.00 / +4.69%
|
64.00
|
67.00
|
64.00
|
67.00
|
67.00
|
19.21
|
9,030
|
|
11/13/2007
|
-3.00 / -4.48%
|
65.50
|
65.50
|
64.00
|
64.00
|
64.00
|
18.35
|
7,950
|
|
11/12/2007
|
-3.00 / -4.29%
|
66.50
|
68.50
|
66.50
|
67.00
|
67.00
|
19.21
|
4,670
|
|
11/9/2007
|
-2.00 / -2.78%
|
70.50
|
70.50
|
70.00
|
70.00
|
70.00
|
20.07
|
6,250
|
|
11/8/2007
|
+1.00 / +1.41%
|
71.00
|
72.00
|
71.00
|
72.00
|
72.00
|
20.64
|
4,690
|
|
11/7/2007
|
+0.50 / +0.71%
|
72.00
|
72.00
|
71.00
|
71.00
|
71.00
|
20.35
|
8,580
|
|
11/6/2007
|
-1.50 / -2.08%
|
73.00
|
73.00
|
70.50
|
70.50
|
70.50
|
20.21
|
7,890
|
|
11/5/2007
|
-2.00 / -2.70%
|
72.50
|
73.00
|
72.00
|
72.00
|
72.00
|
20.64
|
3,470
|
|
11/2/2007
|
0.00 / 0.00%
|
72.00
|
74.00
|
72.00
|
74.00
|
74.00
|
21.21
|
13,640
|
|
11/1/2007
|
+0.50 / +0.68%
|
76.50
|
76.50
|
74.00
|
74.00
|
74.00
|
21.21
|
7,250
|
|
10/31/2007
|
-1.50 / -2.00%
|
75.00
|
75.00
|
72.00
|
73.50
|
73.50
|
21.07
|
4,440
|
|
10/30/2007
|
-0.50 / -0.66%
|
74.00
|
75.00
|
73.50
|
75.00
|
75.00
|
21.50
|
9,510
|
|
10/29/2007
|
-3.50 / -4.43%
|
75.50
|
76.00
|
75.50
|
75.50
|
75.50
|
21.64
|
4,620
|
|
10/26/2007
|
+1.00 / +1.28%
|
78.00
|
79.00
|
76.50
|
79.00
|
79.00
|
22.65
|
105,780
|
|
10/25/2007
|
+3.00 / +4.00%
|
78.00
|
78.00
|
77.00
|
78.00
|
78.00
|
22.36
|
74,180
|
|
10/24/2007
|
+3.50 / +4.90%
|
70.50
|
75.00
|
70.50
|
75.00
|
75.00
|
21.50
|
95,160
|
|
|