Closing price on 3/13/2008
|
|
Open |
37.90 |
High |
38.00 |
Low |
37.40 |
Volume |
6,420 |
Split-adjusted Price |
11.01 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/13/2008
|
+1.50 / +4.11%
|
37.90
|
38.00
|
37.40
|
38.00
|
38.00
|
11.01
|
6,420
|
|
3/12/2008
|
+0.40 / +1.11%
|
37.00
|
37.60
|
36.50
|
36.50
|
36.50
|
10.57
|
2,970
|
|
3/11/2008
|
-1.90 / -5.00%
|
36.10
|
37.00
|
36.10
|
36.10
|
36.10
|
10.46
|
11,780
|
|
3/10/2008
|
+1.80 / +4.97%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.01
|
22,790
|
|
3/7/2008
|
+1.70 / +4.93%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
10.49
|
510
|
|
3/6/2008
|
+1.60 / +4.86%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
9.99
|
3,350
|
|
3/5/2008
|
-1.70 / -4.91%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
9.53
|
6,510
|
|
3/4/2008
|
-1.80 / -4.95%
|
36.00
|
36.00
|
34.60
|
34.60
|
34.60
|
10.02
|
2,780
|
|
3/3/2008
|
-1.90 / -4.96%
|
39.90
|
39.90
|
36.40
|
36.40
|
36.40
|
10.54
|
6,990
|
|
2/29/2008
|
-2.00 / -4.96%
|
39.10
|
39.50
|
38.30
|
38.30
|
38.30
|
11.09
|
5,100
|
|
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
|
|
|