Closing price on 5/30/2007
|
|
Open |
78.00 |
High |
80.00 |
Low |
78.00 |
Volume |
9,340 |
Split-adjusted Price |
22.15 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/30/2007
|
-2.00 / -2.50%
|
78.00
|
80.00
|
78.00
|
78.00
|
78.00
|
22.15
|
9,340
|
|
5/29/2007
|
-1.00 / -1.23%
|
80.00
|
80.00
|
78.00
|
80.00
|
80.00
|
22.72
|
6,780
|
|
5/28/2007
|
-1.00 / -1.22%
|
81.00
|
82.00
|
81.00
|
81.00
|
81.00
|
23.01
|
9,960
|
|
5/25/2007
|
+1.00 / +1.23%
|
81.00
|
82.00
|
79.50
|
82.00
|
82.00
|
23.29
|
16,860
|
|
5/24/2007
|
0.00 / 0.00%
|
81.00
|
81.00
|
81.00
|
81.00
|
81.00
|
23.01
|
30,220
|
|
5/23/2007
|
-0.50 / -0.61%
|
81.00
|
81.00
|
80.50
|
81.00
|
81.00
|
23.01
|
35,470
|
|
5/22/2007
|
-0.50 / -0.61%
|
81.50
|
82.00
|
81.50
|
81.50
|
81.50
|
23.15
|
40,690
|
|
5/21/2007
|
-1.00 / -1.20%
|
82.00
|
83.00
|
82.00
|
82.00
|
82.00
|
23.29
|
28,600
|
|
5/18/2007
|
+1.00 / +1.22%
|
82.00
|
83.00
|
82.00
|
83.00
|
83.00
|
23.57
|
40,170
|
|
5/17/2007
|
+0.50 / +0.61%
|
81.50
|
82.00
|
81.00
|
82.00
|
82.00
|
23.29
|
25,370
|
|
5/16/2007
|
-4.00 / -4.68%
|
81.50
|
88.00
|
81.50
|
81.50
|
81.50
|
23.15
|
59,840
|
|
5/15/2007
|
+4.00 / +4.91%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
24.28
|
77,800
|
|
5/14/2007
|
+3.50 / +4.49%
|
81.00
|
81.50
|
81.00
|
81.50
|
81.50
|
23.15
|
22,700
|
|
5/11/2007
|
-45.00 / -36.59%
|
78.00
|
78.50
|
77.00
|
78.00
|
78.00
|
22.15
|
31,630
|
|
5/10/2007
|
0.00 / 0.00%
|
123.00
|
123.00
|
119.00
|
123.00
|
123.00
|
21.83
|
98,880
|
|
5/9/2007
|
+1.00 / +0.82%
|
122.00
|
126.00
|
122.00
|
123.00
|
123.00
|
21.83
|
82,390
|
|
5/8/2007
|
+5.00 / +4.27%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
21.66
|
63,210
|
|
5/7/2007
|
+5.00 / +4.46%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
20.77
|
11,900
|
|
5/4/2007
|
+5.00 / +4.67%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
19.88
|
18,160
|
|
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
|
|
|