Closing price on 8/14/2007
|
|
Open |
58.00 |
High |
59.00 |
Low |
58.00 |
Volume |
5,620 |
Split-adjusted Price |
16.77 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2007
|
+0.50 / +0.86%
|
58.00
|
59.00
|
58.00
|
58.50
|
58.50
|
16.77
|
5,620
|
|
8/13/2007
|
-0.50 / -0.85%
|
58.50
|
59.00
|
58.00
|
58.00
|
58.00
|
16.63
|
12,970
|
|
8/10/2007
|
-1.50 / -2.50%
|
60.00
|
60.00
|
58.50
|
58.50
|
58.50
|
16.77
|
19,760
|
|
8/9/2007
|
+0.50 / +0.84%
|
60.00
|
60.50
|
59.50
|
60.00
|
60.00
|
17.20
|
46,650
|
|
8/8/2007
|
-0.50 / -0.83%
|
60.00
|
60.00
|
59.50
|
59.50
|
59.50
|
17.06
|
9,080
|
|
8/7/2007
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
17.20
|
68,250
|
|
8/6/2007
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.00
|
17.20
|
3,890
|
|
8/3/2007
|
-0.50 / -0.83%
|
60.00
|
60.00
|
59.50
|
60.00
|
60.00
|
17.20
|
11,470
|
|
8/2/2007
|
-2.50 / -3.97%
|
60.00
|
63.00
|
60.00
|
60.50
|
60.50
|
17.34
|
75,300
|
|
8/1/2007
|
-3.00 / -4.55%
|
66.00
|
66.00
|
63.00
|
63.00
|
63.00
|
18.06
|
206,110
|
|
7/31/2007
|
-1.00 / -1.49%
|
67.00
|
68.00
|
66.00
|
66.00
|
66.00
|
18.92
|
22,060
|
|
7/30/2007
|
-2.00 / -2.90%
|
68.00
|
68.00
|
67.00
|
67.00
|
67.00
|
19.21
|
7,560
|
|
7/27/2007
|
0.00 / 0.00%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
19.78
|
38,650
|
|
7/26/2007
|
-1.00 / -1.43%
|
70.00
|
70.00
|
68.00
|
69.00
|
69.00
|
19.78
|
30,240
|
|
7/25/2007
|
+1.00 / +1.45%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
20.07
|
31,000
|
|
7/24/2007
|
0.00 / 0.00%
|
69.00
|
70.00
|
69.00
|
69.00
|
69.00
|
19.78
|
27,880
|
|
7/23/2007
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.00
|
69.00
|
69.00
|
19.78
|
18,570
|
|
7/20/2007
|
0.00 / 0.00%
|
69.00
|
69.00
|
67.50
|
69.00
|
69.00
|
19.78
|
17,350
|
|
7/19/2007
|
-1.00 / -1.43%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.00
|
19.78
|
5,730
|
|
7/18/2007
|
0.00 / 0.00%
|
70.00
|
70.00
|
70.00
|
70.00
|
70.00
|
20.07
|
7,300
|
|
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
|
|
|