Closing price on 2/19/2008
|
|
Open |
48.50 |
High |
50.00 |
Low |
48.50 |
Volume |
9,180 |
Split-adjusted Price |
14.19 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2008
|
-2.00 / -3.92%
|
48.50
|
50.00
|
48.50
|
49.00
|
49.00
|
14.19
|
9,180
|
|
2/18/2008
|
-2.50 / -4.67%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
14.77
|
2,240
|
|
2/15/2008
|
-1.50 / -2.73%
|
55.00
|
55.00
|
53.00
|
53.50
|
53.50
|
15.50
|
4,460
|
|
2/14/2008
|
+1.50 / +2.80%
|
53.50
|
55.00
|
53.50
|
55.00
|
55.00
|
15.93
|
1,070
|
|
2/13/2008
|
-2.50 / -4.46%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
15.50
|
2,800
|
|
2/12/2008
|
0.00 / 0.00%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
16.22
|
340
|
|
2/1/2008
|
-1.00 / -1.75%
|
56.00
|
56.00
|
54.50
|
56.00
|
56.00
|
16.22
|
9,760
|
|
1/31/2008
|
+0.50 / +0.88%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.00
|
16.51
|
3,400
|
|
1/30/2008
|
+2.50 / +4.63%
|
54.00
|
56.50
|
54.00
|
56.50
|
56.50
|
16.37
|
31,020
|
|
1/29/2008
|
+2.00 / +3.85%
|
50.00
|
54.00
|
50.00
|
54.00
|
54.00
|
15.64
|
3,350
|
|
1/28/2008
|
+1.00 / +1.96%
|
51.00
|
52.00
|
48.60
|
52.00
|
52.00
|
15.06
|
10,110
|
|
1/25/2008
|
+2.40 / +4.94%
|
46.20
|
51.00
|
46.20
|
51.00
|
51.00
|
14.77
|
6,440
|
|
1/24/2008
|
-2.40 / -4.71%
|
51.00
|
53.50
|
48.60
|
48.60
|
48.60
|
14.08
|
9,950
|
|
1/23/2008
|
-2.50 / -4.67%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
14.77
|
5,230
|
|
1/22/2008
|
-2.50 / -4.46%
|
53.50
|
54.00
|
53.50
|
53.50
|
53.50
|
15.50
|
12,100
|
|
1/21/2008
|
-1.50 / -2.61%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.00
|
16.22
|
8,770
|
|
1/18/2008
|
+0.50 / +0.88%
|
58.00
|
58.00
|
57.50
|
57.50
|
57.50
|
16.66
|
7,660
|
|
1/17/2008
|
-1.00 / -1.72%
|
58.00
|
59.00
|
57.00
|
57.00
|
57.00
|
16.51
|
7,300
|
|
1/16/2008
|
+2.50 / +4.50%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
16.80
|
13,620
|
|
1/15/2008
|
-2.50 / -4.31%
|
57.00
|
57.00
|
55.50
|
55.50
|
55.50
|
16.08
|
8,720
|
|
1/14/2008
|
-0.50 / -0.85%
|
58.50
|
58.50
|
58.00
|
58.00
|
58.00
|
16.80
|
2,870
|
|
1/11/2008
|
+0.50 / +0.86%
|
59.00
|
59.00
|
58.50
|
58.50
|
58.50
|
16.95
|
7,420
|
|
1/10/2008
|
-2.00 / -3.33%
|
60.00
|
61.00
|
58.00
|
58.00
|
58.00
|
16.63
|
5,250
|
|
1/9/2008
|
-2.50 / -4.00%
|
62.50
|
62.50
|
60.00
|
60.00
|
60.00
|
17.20
|
3,790
|
|
1/8/2008
|
+2.50 / +4.17%
|
63.00
|
63.00
|
62.50
|
62.50
|
62.50
|
17.92
|
500
|
|
1/7/2008
|
-1.50 / -2.44%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.00
|
17.20
|
11,450
|
|
1/4/2008
|
-2.00 / -3.15%
|
62.00
|
62.00
|
61.00
|
61.50
|
61.50
|
17.63
|
13,780
|
|
1/3/2008
|
-1.50 / -2.31%
|
65.00
|
65.00
|
63.50
|
63.50
|
63.50
|
18.20
|
21,580
|
|
1/2/2008
|
+2.00 / +3.17%
|
65.00
|
66.00
|
65.00
|
65.00
|
65.00
|
18.63
|
20,850
|
|
12/28/2007
|
+3.00 / +5.00%
|
63.00
|
63.00
|
62.00
|
63.00
|
63.00
|
18.06
|
18,340
|
|
|