Closing price on 7/17/2007
|
|
Open |
70.00 |
High |
70.00 |
Low |
68.00 |
Volume |
20,340 |
Split-adjusted Price |
20.07 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2007
|
0.00 / 0.00%
|
70.00
|
70.00
|
68.00
|
70.00
|
70.00
|
20.07
|
20,340
|
|
7/16/2007
|
-1.00 / -1.41%
|
71.00
|
71.00
|
70.00
|
70.00
|
70.00
|
20.07
|
9,640
|
|
7/13/2007
|
+1.00 / +1.43%
|
70.00
|
71.00
|
70.00
|
71.00
|
71.00
|
20.35
|
12,200
|
|
7/12/2007
|
-2.00 / -2.78%
|
72.00
|
73.00
|
70.00
|
70.00
|
70.00
|
20.07
|
46,000
|
|
7/11/2007
|
+1.00 / +1.41%
|
72.00
|
74.00
|
72.00
|
72.00
|
72.00
|
20.64
|
38,840
|
|
7/10/2007
|
+3.00 / +4.41%
|
70.00
|
71.00
|
70.00
|
71.00
|
71.00
|
20.35
|
29,620
|
|
7/9/2007
|
+2.00 / +3.03%
|
66.00
|
68.00
|
66.00
|
68.00
|
68.00
|
19.49
|
26,820
|
|
7/6/2007
|
0.00 / 0.00%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
18.92
|
16,480
|
|
7/5/2007
|
-0.50 / -0.75%
|
66.00
|
66.00
|
64.50
|
66.00
|
66.00
|
18.92
|
13,350
|
|
7/4/2007
|
+1.50 / +2.31%
|
66.00
|
66.50
|
66.00
|
66.50
|
66.50
|
19.06
|
11,110
|
|
7/3/2007
|
-3.00 / -4.41%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
18.46
|
11,140
|
|
7/2/2007
|
-0.50 / -0.73%
|
68.50
|
68.50
|
68.00
|
68.00
|
68.00
|
19.31
|
22,710
|
|
6/29/2007
|
+0.50 / +0.74%
|
68.00
|
68.50
|
68.00
|
68.50
|
68.50
|
19.46
|
21,330
|
|
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
|
|
|