Closing price on 9/11/2007
|
|
Open |
62.00 |
High |
62.00 |
Low |
62.00 |
Volume |
36,480 |
Split-adjusted Price |
17.77 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2007
|
+2.50 / +4.20%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
17.77
|
36,480
|
|
9/10/2007
|
+2.50 / +4.39%
|
57.50
|
59.50
|
57.00
|
59.50
|
59.50
|
17.06
|
41,190
|
|
9/7/2007
|
0.00 / 0.00%
|
57.00
|
57.50
|
57.00
|
57.00
|
57.00
|
16.34
|
11,030
|
|
9/6/2007
|
-0.50 / -0.87%
|
57.50
|
58.00
|
57.00
|
57.00
|
57.00
|
16.34
|
16,650
|
|
9/5/2007
|
0.00 / 0.00%
|
57.50
|
57.50
|
57.00
|
57.50
|
57.50
|
16.48
|
7,570
|
|
9/4/2007
|
+0.50 / +0.88%
|
57.50
|
58.00
|
57.00
|
57.50
|
57.50
|
16.48
|
8,680
|
|
8/31/2007
|
+0.50 / +0.88%
|
57.00
|
57.00
|
56.50
|
57.00
|
57.00
|
16.34
|
23,140
|
|
8/30/2007
|
+0.50 / +0.89%
|
56.50
|
57.00
|
56.00
|
56.50
|
56.50
|
16.20
|
8,690
|
|
8/29/2007
|
0.00 / 0.00%
|
55.50
|
57.00
|
55.50
|
56.00
|
56.00
|
16.05
|
3,010
|
|
8/28/2007
|
-1.00 / -1.75%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.00
|
16.05
|
12,820
|
|
8/27/2007
|
+0.50 / +0.88%
|
56.00
|
57.00
|
56.00
|
57.00
|
57.00
|
16.34
|
50,020
|
|
8/24/2007
|
+1.00 / +1.80%
|
55.50
|
57.00
|
55.50
|
56.50
|
56.50
|
16.20
|
35,410
|
|
8/23/2007
|
0.00 / 0.00%
|
55.50
|
56.00
|
55.50
|
55.50
|
55.50
|
15.91
|
9,010
|
|
8/22/2007
|
-1.00 / -1.77%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
15.91
|
6,800
|
|
8/21/2007
|
-0.50 / -0.88%
|
56.50
|
57.00
|
56.50
|
56.50
|
56.50
|
16.20
|
21,870
|
|
8/20/2007
|
-0.50 / -0.87%
|
56.50
|
57.00
|
56.50
|
57.00
|
57.00
|
16.34
|
5,390
|
|
8/17/2007
|
-0.50 / -0.86%
|
57.00
|
57.50
|
57.00
|
57.50
|
57.50
|
16.48
|
4,900
|
|
8/16/2007
|
-0.50 / -0.85%
|
58.00
|
58.00
|
58.00
|
58.00
|
58.00
|
16.63
|
10,300
|
|
8/15/2007
|
0.00 / 0.00%
|
57.50
|
58.50
|
57.50
|
58.50
|
58.50
|
16.77
|
5,220
|
|
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
|
|
|