Closing price on 4/27/2006
|
|
Open |
73.50 |
High |
73.50 |
Low |
73.50 |
Volume |
13,620 |
Split-adjusted Price |
12.66 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/27/2006
|
-3.50 / -4.55%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
12.66
|
13,620
|
|
4/26/2006
|
+3.50 / +4.76%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
13.26
|
83,110
|
|
4/25/2006
|
+3.50 / +5.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
12.66
|
39,320
|
|
4/24/2006
|
+3.00 / +4.48%
|
68.00
|
70.00
|
68.00
|
70.00
|
70.00
|
12.06
|
54,230
|
|
4/21/2006
|
+0.50 / +0.75%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
11.54
|
31,510
|
|
4/20/2006
|
-0.50 / -0.75%
|
66.50
|
66.50
|
65.50
|
66.50
|
66.50
|
11.45
|
31,120
|
|
4/19/2006
|
-1.00 / -1.47%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.00
|
11.54
|
23,220
|
|
4/18/2006
|
0.00 / 0.00%
|
68.00
|
68.50
|
68.00
|
68.00
|
68.00
|
11.71
|
26,220
|
|
4/17/2006
|
+1.00 / +1.49%
|
68.00
|
69.00
|
68.00
|
68.00
|
68.00
|
11.71
|
23,250
|
|
4/14/2006
|
+2.00 / +3.08%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
11.54
|
22,060
|
|
4/13/2006
|
+2.00 / +3.17%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
11.19
|
37,000
|
|
4/12/2006
|
0.00 / 0.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
10.85
|
9,380
|
|
4/11/2006
|
-2.50 / -3.82%
|
64.50
|
64.50
|
63.00
|
63.00
|
63.00
|
10.85
|
20,620
|
|
4/10/2006
|
-1.00 / -1.50%
|
66.50
|
66.50
|
65.50
|
65.50
|
65.50
|
11.28
|
13,060
|
|
4/7/2006
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.50
|
66.50
|
66.50
|
11.45
|
15,960
|
|
4/6/2006
|
+0.50 / +0.75%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
11.54
|
19,280
|
|
4/5/2006
|
0.00 / 0.00%
|
66.50
|
66.50
|
65.00
|
66.50
|
66.50
|
11.45
|
9,780
|
|
4/4/2006
|
-3.50 / -5.00%
|
70.00
|
70.00
|
66.50
|
66.50
|
66.50
|
11.45
|
18,720
|
|
4/3/2006
|
+2.00 / +2.94%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
12.06
|
2,540
|
|
3/31/2006
|
+1.50 / +2.26%
|
67.50
|
68.00
|
67.50
|
68.00
|
68.00
|
11.71
|
14,260
|
|
3/30/2006
|
+2.50 / +3.91%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
11.45
|
65,300
|
|
3/29/2006
|
0.00 / 0.00%
|
64.00
|
64.50
|
64.00
|
64.00
|
64.00
|
11.02
|
5,960
|
|
3/28/2006
|
+1.00 / +1.59%
|
63.00
|
64.00
|
63.00
|
64.00
|
64.00
|
11.02
|
11,060
|
|
3/27/2006
|
+1.00 / +1.61%
|
62.00
|
63.00
|
62.00
|
63.00
|
63.00
|
10.85
|
16,720
|
|
3/24/2006
|
+1.00 / +1.64%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
10.68
|
8,530
|
|
3/23/2006
|
-1.00 / -1.61%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.00
|
10.51
|
20,200
|
|
3/22/2006
|
-3.00 / -4.62%
|
65.00
|
66.00
|
62.00
|
62.00
|
62.00
|
10.68
|
6,110
|
|
3/21/2006
|
+1.00 / +1.56%
|
65.00
|
66.00
|
65.00
|
65.00
|
65.00
|
11.19
|
18,920
|
|
3/20/2006
|
+3.00 / +4.92%
|
64.00
|
64.00
|
64.00
|
64.00
|
64.00
|
11.02
|
30,610
|
|
3/17/2006
|
+2.50 / +4.27%
|
59.00
|
61.00
|
59.00
|
61.00
|
61.00
|
10.51
|
16,560
|
|
|