Closing price on 9/19/2007
|
|
Open |
59.00 |
High |
61.00 |
Low |
58.50 |
Volume |
36,710 |
Split-adjusted Price |
17.49 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2007
|
+2.00 / +3.39%
|
59.00
|
61.00
|
58.50
|
61.00
|
61.00
|
17.49
|
36,710
|
|
9/18/2007
|
-1.00 / -1.67%
|
59.00
|
60.00
|
59.00
|
59.00
|
59.00
|
16.91
|
16,960
|
|
9/17/2007
|
0.00 / 0.00%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
17.20
|
29,170
|
|
9/14/2007
|
+0.50 / +0.84%
|
59.00
|
60.00
|
59.00
|
60.00
|
60.00
|
17.20
|
8,700
|
|
9/13/2007
|
0.00 / 0.00%
|
59.00
|
59.50
|
58.50
|
59.50
|
59.50
|
17.06
|
9,550
|
|
9/12/2007
|
-2.50 / -4.03%
|
65.00
|
65.00
|
59.50
|
59.50
|
59.50
|
17.06
|
73,860
|
|
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
|
|
|