Closing price on 8/1/2008
|
|
Open |
25.70 |
High |
25.70 |
Low |
25.70 |
Volume |
85,520 |
Split-adjusted Price |
7.60 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2008
|
+0.70 / +2.80%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
7.60
|
85,520
|
|
7/31/2008
|
+0.70 / +2.88%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
7.39
|
5,140
|
|
7/30/2008
|
+0.70 / +2.97%
|
23.60
|
24.30
|
23.60
|
24.30
|
24.30
|
7.19
|
19,770
|
|
7/29/2008
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
6.98
|
129,350
|
|
7/28/2008
|
-0.10 / -0.43%
|
22.50
|
23.70
|
22.50
|
23.00
|
23.00
|
6.80
|
205,510
|
|
7/25/2008
|
-0.70 / -2.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
6.83
|
15,530
|
|
7/24/2008
|
-0.70 / -2.86%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
7.04
|
18,770
|
|
7/23/2008
|
-0.70 / -2.78%
|
25.20
|
25.20
|
24.50
|
24.50
|
24.50
|
7.25
|
2,020
|
|
7/22/2008
|
-0.70 / -2.70%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
7.45
|
5,010
|
|
7/21/2008
|
-0.80 / -3.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
7.66
|
5,310
|
|
7/18/2008
|
-0.80 / -2.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
7.90
|
6,620
|
|
7/17/2008
|
-0.40 / -1.43%
|
28.00
|
28.20
|
27.50
|
27.50
|
27.50
|
8.13
|
20,430
|
|
7/16/2008
|
+0.40 / +1.45%
|
28.00
|
28.00
|
26.70
|
27.90
|
27.90
|
8.25
|
17,980
|
|
7/15/2008
|
+0.80 / +3.00%
|
27.50
|
27.50
|
27.40
|
27.50
|
27.50
|
8.13
|
113,600
|
|
7/14/2008
|
+0.70 / +2.69%
|
26.70
|
26.70
|
26.00
|
26.70
|
26.70
|
7.90
|
138,700
|
|
7/11/2008
|
-0.80 / -2.99%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
7.69
|
57,510
|
|
7/10/2008
|
-0.80 / -2.90%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
7.93
|
1,350
|
|
7/9/2008
|
-0.80 / -2.82%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
8.16
|
4,710
|
|
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
|
|
|