Closing price on 7/8/2008
|
|
Open |
28.40 |
High |
28.40 |
Low |
28.40 |
Volume |
4,160 |
Split-adjusted Price |
8.40 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/8/2008
|
-0.80 / -2.74%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
8.40
|
4,160
|
|
7/7/2008
|
-0.90 / -2.99%
|
29.20
|
29.60
|
29.20
|
29.20
|
29.20
|
8.64
|
14,300
|
|
7/4/2008
|
+0.80 / +2.73%
|
29.30
|
30.10
|
29.30
|
30.10
|
30.10
|
8.90
|
44,200
|
|
7/3/2008
|
+0.10 / +0.34%
|
28.40
|
29.50
|
28.40
|
29.30
|
29.30
|
8.67
|
37,960
|
|
7/2/2008
|
+0.20 / +0.69%
|
29.20
|
29.20
|
29.00
|
29.20
|
29.20
|
8.64
|
13,300
|
|
7/1/2008
|
+0.80 / +2.84%
|
28.20
|
29.00
|
28.20
|
29.00
|
29.00
|
8.40
|
41,370
|
|
6/30/2008
|
+0.10 / +0.36%
|
27.30
|
28.70
|
27.30
|
28.20
|
28.20
|
8.17
|
13,200
|
|
6/27/2008
|
0.00 / 0.00%
|
27.30
|
28.10
|
27.30
|
28.10
|
28.10
|
8.14
|
6,490
|
|
6/26/2008
|
+0.80 / +2.93%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
8.14
|
4,230
|
|
6/25/2008
|
+0.70 / +2.63%
|
27.00
|
27.30
|
26.00
|
27.30
|
27.30
|
7.91
|
2,350
|
|
6/24/2008
|
+0.60 / +2.31%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
7.70
|
10
|
|
6/23/2008
|
+0.40 / +1.56%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
7.53
|
340
|
|
6/20/2008
|
+0.70 / +2.81%
|
24.20
|
25.60
|
24.20
|
25.60
|
25.60
|
7.42
|
4,420
|
|
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
|
|
|