Closing price on 5/22/2008
|
|
Open |
28.90 |
High |
29.80 |
Low |
28.90 |
Volume |
3,770 |
Split-adjusted Price |
8.60 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2008
|
+0.30 / +1.02%
|
28.90
|
29.80
|
28.90
|
29.70
|
29.70
|
8.60
|
3,770
|
|
5/21/2008
|
+0.50 / +1.73%
|
29.40
|
29.40
|
28.40
|
29.40
|
29.40
|
8.52
|
6,940
|
|
5/20/2008
|
+0.50 / +1.76%
|
28.90
|
28.90
|
28.00
|
28.90
|
28.90
|
8.37
|
7,680
|
|
5/19/2008
|
+0.50 / +1.79%
|
27.40
|
28.40
|
27.40
|
28.40
|
28.40
|
8.23
|
32,370
|
|
5/16/2008
|
-0.50 / -1.76%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
8.08
|
65,830
|
|
5/15/2008
|
-0.50 / -1.73%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
8.23
|
39,890
|
|
5/14/2008
|
-0.50 / -1.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
8.37
|
10
|
|
5/13/2008
|
-0.60 / -2.00%
|
30.00
|
30.00
|
29.40
|
29.40
|
29.40
|
8.52
|
60
|
|
5/12/2008
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.69
|
3,010
|
|
5/9/2008
|
-0.60 / -1.92%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
8.86
|
100
|
|
5/8/2008
|
-0.60 / -1.89%
|
31.80
|
31.80
|
31.20
|
31.20
|
31.20
|
9.04
|
330
|
|
5/7/2008
|
-0.60 / -1.85%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
9.21
|
120
|
|
5/6/2008
|
-0.60 / -1.82%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
9.39
|
100
|
|
5/5/2008
|
-0.40 / -1.20%
|
33.40
|
34.00
|
32.80
|
33.00
|
33.00
|
9.56
|
1,930
|
|
4/29/2008
|
+0.40 / +1.21%
|
33.50
|
33.50
|
33.00
|
33.40
|
33.40
|
9.67
|
320
|
|
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
|
|
|