Closing price on 5/3/2007
|
|
Open |
107.00 |
High |
107.00 |
Low |
107.00 |
Volume |
8,460 |
Split-adjusted Price |
18.99 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2007
|
-1.00 / -0.93%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
18.99
|
8,460
|
|
5/2/2007
|
+1.00 / +0.93%
|
108.00
|
111.00
|
108.00
|
108.00
|
108.00
|
19.17
|
13,050
|
|
4/25/2007
|
+4.00 / +3.88%
|
105.00
|
107.00
|
105.00
|
107.00
|
107.00
|
18.99
|
13,980
|
|
4/24/2007
|
+3.00 / +3.00%
|
100.00
|
103.00
|
100.00
|
103.00
|
103.00
|
18.28
|
5,280
|
|
4/23/2007
|
-5.00 / -4.76%
|
100.00
|
100.00
|
100.00
|
100.00
|
100.00
|
17.75
|
16,220
|
|
4/20/2007
|
-3.00 / -2.78%
|
105.00
|
108.00
|
105.00
|
105.00
|
105.00
|
18.64
|
18,920
|
|
4/19/2007
|
+5.00 / +4.85%
|
108.00
|
108.00
|
108.00
|
108.00
|
108.00
|
19.17
|
22,060
|
|
4/18/2007
|
+4.00 / +4.04%
|
102.00
|
103.00
|
102.00
|
103.00
|
103.00
|
18.28
|
6,900
|
|
4/17/2007
|
-2.00 / -1.98%
|
99.00
|
99.00
|
98.00
|
99.00
|
99.00
|
17.57
|
17,190
|
|
4/16/2007
|
-5.00 / -4.72%
|
101.00
|
106.00
|
101.00
|
101.00
|
101.00
|
17.93
|
24,180
|
|
4/13/2007
|
0.00 / 0.00%
|
106.00
|
106.00
|
105.00
|
106.00
|
106.00
|
18.82
|
17,120
|
|
4/12/2007
|
-4.00 / -3.64%
|
106.00
|
107.00
|
106.00
|
106.00
|
106.00
|
18.82
|
17,770
|
|
4/11/2007
|
-4.00 / -3.51%
|
110.00
|
114.00
|
110.00
|
110.00
|
110.00
|
19.53
|
9,840
|
|
4/10/2007
|
-1.00 / -0.87%
|
114.00
|
115.00
|
114.00
|
114.00
|
114.00
|
20.24
|
19,960
|
|
4/9/2007
|
+1.00 / +0.88%
|
114.00
|
115.00
|
114.00
|
115.00
|
115.00
|
20.41
|
16,750
|
|
4/6/2007
|
+4.00 / +3.64%
|
114.00
|
115.00
|
114.00
|
114.00
|
114.00
|
20.24
|
35,500
|
|
4/5/2007
|
+5.00 / +4.76%
|
110.00
|
110.00
|
110.00
|
110.00
|
110.00
|
19.53
|
2,350
|
|
4/4/2007
|
-4.00 / -3.67%
|
105.00
|
109.00
|
105.00
|
105.00
|
105.00
|
18.64
|
47,930
|
|
4/3/2007
|
-5.00 / -4.39%
|
109.00
|
110.00
|
109.00
|
109.00
|
109.00
|
19.35
|
8,940
|
|
4/2/2007
|
0.00 / 0.00%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
20.24
|
20,880
|
|
3/30/2007
|
-3.00 / -2.56%
|
117.00
|
122.00
|
113.00
|
114.00
|
114.00
|
20.24
|
26,750
|
|
3/29/2007
|
+5.00 / +4.46%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
20.77
|
7,090
|
|
3/28/2007
|
+5.00 / +4.67%
|
107.00
|
112.00
|
107.00
|
112.00
|
112.00
|
19.88
|
13,620
|
|
3/27/2007
|
-5.00 / -4.46%
|
107.00
|
107.00
|
107.00
|
107.00
|
107.00
|
18.99
|
34,460
|
|
3/26/2007
|
-5.00 / -4.27%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
19.88
|
28,000
|
|
3/23/2007
|
-3.00 / -2.50%
|
120.00
|
120.00
|
117.00
|
117.00
|
117.00
|
20.77
|
26,650
|
|
3/22/2007
|
-3.00 / -2.44%
|
123.00
|
124.00
|
120.00
|
120.00
|
120.00
|
21.30
|
24,770
|
|
3/21/2007
|
+1.00 / +0.82%
|
122.00
|
123.00
|
122.00
|
123.00
|
123.00
|
21.83
|
19,910
|
|
3/20/2007
|
0.00 / 0.00%
|
122.00
|
128.00
|
122.00
|
122.00
|
122.00
|
21.66
|
85,280
|
|
3/19/2007
|
0.00 / 0.00%
|
122.00
|
128.00
|
122.00
|
122.00
|
122.00
|
21.66
|
38,370
|
|
|