Closing price on 6/19/2008
|
|
Open |
24.90 |
High |
26.30 |
Low |
24.90 |
Volume |
1,310 |
Split-adjusted Price |
7.21 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2008
|
-0.70 / -2.73%
|
24.90
|
26.30
|
24.90
|
24.90
|
24.90
|
7.21
|
1,310
|
|
6/18/2008
|
-0.50 / -1.92%
|
26.50
|
26.50
|
25.60
|
25.60
|
25.60
|
7.42
|
12,560
|
|
6/17/2008
|
+0.50 / +1.95%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
7.56
|
10
|
|
6/16/2008
|
+0.50 / +1.99%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
7.42
|
1,400
|
|
6/13/2008
|
+0.40 / +1.62%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
7.27
|
5,910
|
|
6/12/2008
|
+0.40 / +1.65%
|
23.90
|
24.70
|
23.90
|
24.70
|
24.70
|
7.15
|
8,910
|
|
6/11/2008
|
-0.40 / -1.62%
|
24.30
|
24.50
|
24.30
|
24.30
|
24.30
|
7.04
|
12,010
|
|
6/10/2008
|
-0.50 / -1.98%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
7.15
|
2,610
|
|
6/9/2008
|
-0.50 / -1.95%
|
26.20
|
26.20
|
25.20
|
25.20
|
25.20
|
7.30
|
3,220
|
|
6/6/2008
|
-0.50 / -1.91%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
7.44
|
10
|
|
6/5/2008
|
-0.50 / -1.87%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
7.59
|
20
|
|
6/4/2008
|
-0.50 / -1.84%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
7.73
|
20
|
|
6/3/2008
|
-0.50 / -1.81%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
7.88
|
810
|
|
6/2/2008
|
-0.50 / -1.77%
|
28.20
|
28.20
|
27.70
|
27.70
|
27.70
|
8.02
|
20
|
|
5/30/2008
|
-0.50 / -1.74%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
8.17
|
500
|
|
5/26/2008
|
-0.50 / -1.71%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
8.31
|
1,000
|
|
5/23/2008
|
-0.50 / -1.68%
|
29.20
|
29.40
|
29.20
|
29.20
|
29.20
|
8.46
|
3,370
|
|
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
|
|
|