Closing price on 6/28/2007
|
|
Open |
68.00 |
High |
69.00 |
Low |
68.00 |
Volume |
29,760 |
Split-adjusted Price |
19.31 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2007
|
0.00 / 0.00%
|
68.00
|
69.00
|
68.00
|
68.00
|
68.00
|
19.31
|
29,760
|
|
6/27/2007
|
+1.00 / +1.49%
|
68.00
|
69.00
|
68.00
|
68.00
|
68.00
|
19.31
|
18,210
|
|
6/26/2007
|
+1.00 / +1.52%
|
66.00
|
67.00
|
65.00
|
67.00
|
67.00
|
19.03
|
26,740
|
|
6/25/2007
|
-1.50 / -2.22%
|
66.00
|
66.00
|
65.00
|
66.00
|
66.00
|
18.75
|
11,290
|
|
6/22/2007
|
-2.00 / -2.88%
|
67.50
|
67.50
|
66.50
|
67.50
|
67.50
|
19.17
|
14,060
|
|
6/21/2007
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.50
|
69.50
|
69.50
|
19.74
|
10,430
|
|
6/20/2007
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
19.88
|
10,150
|
|
6/19/2007
|
-0.50 / -0.71%
|
70.50
|
70.50
|
70.00
|
70.00
|
70.00
|
19.88
|
26,870
|
|
6/18/2007
|
-1.50 / -2.08%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
20.02
|
13,420
|
|
6/15/2007
|
-1.50 / -2.04%
|
73.50
|
76.00
|
72.00
|
72.00
|
72.00
|
20.45
|
39,600
|
|
6/14/2007
|
+3.50 / +5.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
20.88
|
13,440
|
|
6/13/2007
|
-1.00 / -1.41%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
19.88
|
6,670
|
|
6/12/2007
|
-1.00 / -1.39%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
20.17
|
2,900
|
|
6/11/2007
|
-1.00 / -1.37%
|
73.00
|
73.00
|
70.00
|
72.00
|
72.00
|
20.45
|
8,240
|
|
6/8/2007
|
-1.00 / -1.35%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.00
|
20.73
|
9,710
|
|
6/7/2007
|
0.00 / 0.00%
|
74.00
|
75.00
|
74.00
|
74.00
|
74.00
|
21.02
|
6,910
|
|
6/6/2007
|
0.00 / 0.00%
|
74.00
|
74.00
|
72.00
|
74.00
|
74.00
|
21.02
|
2,650
|
|
6/5/2007
|
-2.00 / -2.63%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
21.02
|
6,370
|
|
6/4/2007
|
-2.00 / -2.56%
|
78.00
|
78.00
|
76.00
|
76.00
|
76.00
|
21.59
|
5,190
|
|
6/1/2007
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
22.15
|
3,040
|
|
5/31/2007
|
0.00 / 0.00%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
22.15
|
11,130
|
|
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
|
|
|