Closing price on 6/21/2006
|
|
Open |
58.00 |
High |
58.00 |
Low |
57.00 |
Volume |
32,670 |
Split-adjusted Price |
9.99 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/21/2006
|
-1.50 / -2.52%
|
58.00
|
58.00
|
57.00
|
58.00
|
58.00
|
9.99
|
32,670
|
|
6/20/2006
|
-1.00 / -1.65%
|
60.50
|
60.50
|
59.50
|
59.50
|
59.50
|
10.25
|
6,730
|
|
6/19/2006
|
-0.50 / -0.82%
|
61.00
|
61.00
|
60.50
|
60.50
|
60.50
|
10.42
|
12,890
|
|
6/16/2006
|
-1.00 / -1.61%
|
62.00
|
62.50
|
61.00
|
61.00
|
61.00
|
10.51
|
10,700
|
|
6/15/2006
|
-1.00 / -1.59%
|
63.00
|
63.00
|
62.00
|
62.00
|
62.00
|
10.68
|
2,120
|
|
6/14/2006
|
-0.50 / -0.79%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
10.85
|
5,250
|
|
6/13/2006
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
10.94
|
3,750
|
|
6/12/2006
|
-1.00 / -1.55%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
10.94
|
7,480
|
|
6/9/2006
|
0.00 / 0.00%
|
64.50
|
64.50
|
64.50
|
64.50
|
64.50
|
11.11
|
420
|
|
6/8/2006
|
+1.00 / +1.57%
|
63.50
|
64.50
|
63.00
|
64.50
|
64.50
|
11.11
|
11,620
|
|
6/7/2006
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
10.94
|
1,000
|
|
6/6/2006
|
-0.50 / -0.78%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
10.94
|
17,670
|
|
6/5/2006
|
+1.00 / +1.59%
|
63.50
|
64.00
|
63.50
|
64.00
|
64.00
|
11.02
|
16,900
|
|
6/2/2006
|
+1.00 / +1.61%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
10.85
|
9,900
|
|
6/1/2006
|
+1.00 / +1.64%
|
62.00
|
62.50
|
62.00
|
62.00
|
62.00
|
10.68
|
7,050
|
|
5/31/2006
|
+1.00 / +1.67%
|
60.00
|
61.00
|
60.00
|
61.00
|
61.00
|
10.51
|
14,350
|
|
5/30/2006
|
-1.50 / -2.44%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
10.33
|
18,320
|
|
5/29/2006
|
-1.00 / -1.60%
|
62.50
|
62.50
|
61.50
|
61.50
|
61.50
|
10.59
|
4,160
|
|
5/26/2006
|
-0.50 / -0.79%
|
62.50
|
62.50
|
62.00
|
62.50
|
62.50
|
10.76
|
10,900
|
|
5/25/2006
|
-1.50 / -2.33%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
10.85
|
13,210
|
|
5/24/2006
|
+2.50 / +4.03%
|
64.00
|
64.50
|
64.00
|
64.50
|
64.50
|
11.11
|
4,470
|
|
5/23/2006
|
-2.00 / -3.13%
|
62.00
|
62.00
|
61.00
|
62.00
|
62.00
|
10.68
|
17,580
|
|
5/22/2006
|
-1.00 / -1.54%
|
65.00
|
66.00
|
64.00
|
64.00
|
64.00
|
11.02
|
6,890
|
|
5/19/2006
|
-1.00 / -1.52%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
11.19
|
9,800
|
|
5/18/2006
|
-2.00 / -2.94%
|
67.00
|
67.00
|
66.00
|
66.00
|
66.00
|
11.37
|
10,390
|
|
5/17/2006
|
+1.00 / +1.49%
|
67.00
|
68.00
|
67.00
|
68.00
|
68.00
|
11.71
|
9,450
|
|
5/16/2006
|
-3.00 / -4.29%
|
67.00
|
67.00
|
66.50
|
67.00
|
67.00
|
11.54
|
22,000
|
|
5/15/2006
|
+3.00 / +4.48%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
12.06
|
28,690
|
|
5/12/2006
|
+3.00 / +4.69%
|
67.00
|
67.00
|
67.00
|
67.00
|
67.00
|
11.54
|
9,910
|
|
5/11/2006
|
+3.00 / +4.92%
|
61.00
|
64.00
|
61.00
|
64.00
|
64.00
|
11.02
|
34,090
|
|
|