Closing price on 4/28/2008
|
|
Open |
31.80 |
High |
33.00 |
Low |
31.80 |
Volume |
16,970 |
Split-adjusted Price |
9.56 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/28/2008
|
+0.60 / +1.85%
|
31.80
|
33.00
|
31.80
|
33.00
|
33.00
|
9.56
|
16,970
|
|
4/25/2008
|
+0.40 / +1.25%
|
31.40
|
32.40
|
31.40
|
32.40
|
32.40
|
9.39
|
19,000
|
|
4/24/2008
|
-0.60 / -1.84%
|
32.60
|
33.20
|
32.00
|
32.00
|
32.00
|
9.27
|
4,700
|
|
4/23/2008
|
+0.60 / +1.88%
|
31.40
|
32.60
|
31.40
|
32.60
|
32.60
|
9.44
|
27,100
|
|
4/22/2008
|
+0.50 / +1.59%
|
31.50
|
32.00
|
30.90
|
32.00
|
32.00
|
9.27
|
6,230
|
|
4/21/2008
|
+0.50 / +1.61%
|
31.40
|
31.50
|
31.20
|
31.50
|
31.50
|
9.12
|
4,100
|
|
4/18/2008
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.00
|
31.00
|
31.00
|
8.98
|
2,030
|
|
4/17/2008
|
+0.60 / +1.97%
|
29.90
|
31.10
|
29.90
|
31.10
|
31.10
|
9.01
|
4,560
|
|
4/16/2008
|
-0.30 / -0.97%
|
30.20
|
30.50
|
30.20
|
30.50
|
30.50
|
8.83
|
12,040
|
|
4/11/2008
|
-0.60 / -1.91%
|
30.80
|
31.20
|
30.80
|
30.80
|
30.80
|
8.92
|
4,760
|
|
4/10/2008
|
-0.60 / -1.88%
|
32.10
|
32.10
|
31.40
|
31.40
|
31.40
|
9.10
|
7,250
|
|
4/9/2008
|
-0.40 / -1.23%
|
32.00
|
32.50
|
32.00
|
32.00
|
32.00
|
9.27
|
11,070
|
|
4/8/2008
|
+0.60 / +1.89%
|
32.40
|
32.40
|
31.20
|
32.40
|
32.40
|
9.39
|
13,760
|
|
4/7/2008
|
+0.60 / +1.92%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
9.21
|
1,600
|
|
4/4/2008
|
+0.30 / +0.97%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
9.04
|
110
|
|
4/3/2008
|
+0.30 / +0.98%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
8.95
|
300
|
|
4/2/2008
|
+0.30 / +0.99%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
8.86
|
10
|
|
4/1/2008
|
+0.30 / +1.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
8.78
|
10
|
|
3/31/2008
|
+0.20 / +0.67%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.69
|
430
|
|
3/28/2008
|
+0.20 / +0.68%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
8.63
|
20
|
|
3/27/2008
|
+0.20 / +0.68%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
8.57
|
1,700
|
|
3/26/2008
|
+1.30 / +4.63%
|
26.80
|
29.40
|
26.70
|
29.40
|
29.40
|
8.52
|
31,790
|
|
3/25/2008
|
-1.40 / -4.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
8.14
|
1,500
|
|
3/24/2008
|
-1.50 / -4.84%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.50
|
8.54
|
2,950
|
|
3/21/2008
|
-1.50 / -4.62%
|
33.80
|
33.80
|
30.90
|
31.00
|
31.00
|
8.98
|
12,350
|
|
3/20/2008
|
-0.80 / -2.40%
|
34.80
|
34.80
|
32.50
|
32.50
|
32.50
|
9.41
|
8,710
|
|
3/19/2008
|
-0.20 / -0.60%
|
32.00
|
33.30
|
31.90
|
33.30
|
33.30
|
9.65
|
13,110
|
|
3/18/2008
|
-1.70 / -4.83%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
9.70
|
560
|
|
3/17/2008
|
-1.80 / -4.86%
|
35.40
|
35.40
|
35.20
|
35.20
|
35.20
|
10.20
|
4,910
|
|
3/14/2008
|
-1.00 / -2.63%
|
39.00
|
39.00
|
37.00
|
37.00
|
37.00
|
10.72
|
1,600
|
|
|