Closing price on 8/14/2008
|
|
Open |
26.40 |
High |
27.00 |
Low |
26.40 |
Volume |
46,120 |
Split-adjusted Price |
7.99 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/14/2008
|
+0.70 / +2.66%
|
26.40
|
27.00
|
26.40
|
27.00
|
27.00
|
7.99
|
46,120
|
|
8/13/2008
|
+0.60 / +2.33%
|
25.80
|
26.40
|
25.60
|
26.30
|
26.30
|
7.78
|
93,130
|
|
8/12/2008
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.20
|
25.70
|
25.70
|
7.60
|
71,600
|
|
8/11/2008
|
+0.70 / +2.80%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
7.60
|
83,230
|
|
8/8/2008
|
0.00 / 0.00%
|
24.30
|
25.00
|
24.30
|
25.00
|
25.00
|
7.39
|
41,360
|
|
8/7/2008
|
0.00 / 0.00%
|
25.70
|
25.70
|
24.30
|
25.00
|
25.00
|
7.39
|
40,080
|
|
8/6/2008
|
+0.70 / +2.88%
|
24.10
|
25.00
|
24.10
|
25.00
|
25.00
|
7.39
|
75,770
|
|
8/5/2008
|
-0.70 / -2.80%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
7.19
|
26,930
|
|
8/4/2008
|
-0.70 / -2.72%
|
25.00
|
26.00
|
25.00
|
25.00
|
25.00
|
7.39
|
115,320
|
|
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
|
|
|