|
|
Closing price on 9/10/2008
|
|
| Open |
28.70 |
| High |
29.00 |
| Low |
28.30 |
| Volume |
67,060 |
| Split-adjusted Price |
7.91 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2008
|
-1.40 / -4.71%
|
28.70
|
29.00
|
28.30
|
28.30
|
28.30
|
7.91
|
67,060
|
|
|
9/9/2008
|
-0.30 / -1.00%
|
29.10
|
31.50
|
28.50
|
29.70
|
29.70
|
8.30
|
47,810
|
|
|
9/8/2008
|
-0.80 / -2.60%
|
29.30
|
30.00
|
29.30
|
30.00
|
30.00
|
8.39
|
47,580
|
|
|
9/5/2008
|
-1.40 / -4.35%
|
31.00
|
32.00
|
30.80
|
30.80
|
30.80
|
8.61
|
30,230
|
|
|
9/4/2008
|
0.00 / 0.00%
|
33.80
|
33.80
|
32.00
|
32.20
|
32.20
|
9.00
|
77,170
|
|
|
9/3/2008
|
+1.50 / +4.89%
|
32.10
|
32.20
|
31.50
|
32.20
|
32.20
|
9.00
|
72,490
|
|
|
8/29/2008
|
-1.60 / -4.95%
|
30.70
|
32.90
|
30.70
|
30.70
|
30.70
|
8.58
|
92,200
|
|
|
8/28/2008
|
-1.70 / -5.00%
|
32.30
|
33.70
|
32.30
|
32.30
|
32.30
|
9.03
|
58,900
|
|
|
8/27/2008
|
0.00 / 0.00%
|
35.70
|
35.70
|
34.00
|
34.00
|
34.00
|
9.51
|
127,150
|
|
|
8/26/2008
|
+1.60 / +4.94%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
9.51
|
23,550
|
|
|
8/25/2008
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
9.06
|
106,730
|
|
|
8/22/2008
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.00
|
30.90
|
30.90
|
8.64
|
168,210
|
|
|
8/21/2008
|
+1.00 / +3.51%
|
28.90
|
29.90
|
27.50
|
29.50
|
29.50
|
8.25
|
61,950
|
|
|
8/20/2008
|
-0.50 / -1.72%
|
27.60
|
30.30
|
27.60
|
28.50
|
28.50
|
7.97
|
109,100
|
|
|
8/19/2008
|
-0.10 / -0.34%
|
30.50
|
30.50
|
28.10
|
29.00
|
29.00
|
8.11
|
137,070
|
|
|
8/18/2008
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
8.14
|
65,130
|
|
|
8/15/2008
|
+0.80 / +2.96%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
7.77
|
14,320
|
|
|
8/14/2008
|
+0.70 / +2.66%
|
26.40
|
27.00
|
26.40
|
27.00
|
27.00
|
7.55
|
46,120
|
|
|
8/13/2008
|
+0.60 / +2.33%
|
25.80
|
26.40
|
25.60
|
26.30
|
26.30
|
7.35
|
93,130
|
|
|
8/12/2008
|
0.00 / 0.00%
|
26.40
|
26.40
|
25.20
|
25.70
|
25.70
|
7.19
|
71,600
|
|
|
8/11/2008
|
+0.70 / +2.80%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
7.19
|
83,230
|
|
|
8/8/2008
|
0.00 / 0.00%
|
24.30
|
25.00
|
24.30
|
25.00
|
25.00
|
6.99
|
41,360
|
|
|
8/7/2008
|
0.00 / 0.00%
|
25.70
|
25.70
|
24.30
|
25.00
|
25.00
|
6.99
|
40,080
|
|
|
8/6/2008
|
+0.70 / +2.88%
|
24.10
|
25.00
|
24.10
|
25.00
|
25.00
|
6.99
|
75,770
|
|
|
8/5/2008
|
-0.70 / -2.80%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
6.79
|
26,930
|
|
|
8/4/2008
|
-0.70 / -2.72%
|
25.00
|
26.00
|
25.00
|
25.00
|
25.00
|
6.99
|
115,320
|
|
|
8/1/2008
|
+0.70 / +2.80%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
7.19
|
85,520
|
|
|
7/31/2008
|
+0.70 / +2.88%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
6.99
|
5,140
|
|
|
7/30/2008
|
+0.70 / +2.97%
|
23.60
|
24.30
|
23.60
|
24.30
|
24.30
|
6.79
|
19,770
|
|
|
7/29/2008
|
+0.60 / +2.61%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
6.60
|
129,350
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|