Closing price on 2/28/2008
|
|
Open |
40.00 |
High |
40.40 |
Low |
40.00 |
Volume |
6,410 |
Split-adjusted Price |
11.67 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2008
|
+0.30 / +0.75%
|
40.00
|
40.40
|
40.00
|
40.30
|
40.30
|
11.67
|
6,410
|
|
2/27/2008
|
-2.00 / -4.76%
|
42.00
|
44.10
|
40.00
|
40.00
|
40.00
|
11.59
|
5,330
|
|
2/26/2008
|
-2.20 / -4.98%
|
44.20
|
44.20
|
42.00
|
42.00
|
42.00
|
12.17
|
8,200
|
|
2/25/2008
|
+2.10 / +4.99%
|
43.70
|
44.20
|
43.70
|
44.20
|
44.20
|
12.80
|
11,230
|
|
2/22/2008
|
-2.20 / -4.97%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
12.19
|
20,550
|
|
2/21/2008
|
-2.30 / -4.94%
|
44.30
|
44.40
|
44.30
|
44.30
|
44.30
|
12.83
|
8,340
|
|
2/20/2008
|
-2.40 / -4.90%
|
46.60
|
49.00
|
46.60
|
46.60
|
46.60
|
13.50
|
9,710
|
|
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
|
|
|