Closing price on 9/26/2008
|
|
Open |
26.30 |
High |
26.50 |
Low |
25.50 |
Volume |
48,700 |
Split-adjusted Price |
7.84 |
|
|
SSC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2008
|
+1.00 / +3.92%
|
26.30
|
26.50
|
25.50
|
26.50
|
26.50
|
7.84
|
48,700
|
|
9/25/2008
|
0.00 / 0.00%
|
24.50
|
25.50
|
24.50
|
25.50
|
25.50
|
7.54
|
37,080
|
|
9/24/2008
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
7.54
|
12,520
|
|
9/23/2008
|
+0.50 / +2.00%
|
25.00
|
26.00
|
24.00
|
25.50
|
25.50
|
7.54
|
40,060
|
|
9/22/2008
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
7.39
|
20,250
|
|
9/19/2008
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.90
|
7.07
|
67,970
|
|
9/18/2008
|
-1.20 / -5.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
6.74
|
17,270
|
|
9/17/2008
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.00
|
24.00
|
24.00
|
7.10
|
24,320
|
|
9/16/2008
|
-1.10 / -4.40%
|
25.00
|
26.10
|
23.90
|
23.90
|
23.90
|
7.07
|
23,680
|
|
9/15/2008
|
-0.60 / -2.34%
|
26.80
|
26.80
|
25.00
|
25.00
|
25.00
|
7.39
|
39,050
|
|
9/12/2008
|
-1.30 / -4.83%
|
25.60
|
25.80
|
25.60
|
25.60
|
25.60
|
7.57
|
34,870
|
|
9/11/2008
|
-1.40 / -4.95%
|
26.90
|
29.30
|
26.90
|
26.90
|
26.90
|
7.96
|
65,670
|
|
9/10/2008
|
-1.40 / -4.71%
|
28.70
|
29.00
|
28.30
|
28.30
|
28.30
|
8.37
|
67,060
|
|
9/9/2008
|
-0.30 / -1.00%
|
29.10
|
31.50
|
28.50
|
29.70
|
29.70
|
8.78
|
47,810
|
|
9/8/2008
|
-0.80 / -2.60%
|
29.30
|
30.00
|
29.30
|
30.00
|
30.00
|
8.87
|
47,580
|
|
9/5/2008
|
-1.40 / -4.35%
|
31.00
|
32.00
|
30.80
|
30.80
|
30.80
|
9.11
|
30,230
|
|
9/4/2008
|
0.00 / 0.00%
|
33.80
|
33.80
|
32.00
|
32.20
|
32.20
|
9.52
|
77,170
|
|
9/3/2008
|
+1.50 / +4.89%
|
32.10
|
32.20
|
31.50
|
32.20
|
32.20
|
9.52
|
72,490
|
|
8/29/2008
|
-1.60 / -4.95%
|
30.70
|
32.90
|
30.70
|
30.70
|
30.70
|
9.08
|
92,200
|
|
8/28/2008
|
-1.70 / -5.00%
|
32.30
|
33.70
|
32.30
|
32.30
|
32.30
|
9.55
|
58,900
|
|
8/27/2008
|
0.00 / 0.00%
|
35.70
|
35.70
|
34.00
|
34.00
|
34.00
|
10.06
|
127,150
|
|
8/26/2008
|
+1.60 / +4.94%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
10.06
|
23,550
|
|
8/25/2008
|
+1.50 / +4.85%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
9.58
|
106,730
|
|
8/22/2008
|
+1.40 / +4.75%
|
30.90
|
30.90
|
30.00
|
30.90
|
30.90
|
9.14
|
168,210
|
|
8/21/2008
|
+1.00 / +3.51%
|
28.90
|
29.90
|
27.50
|
29.50
|
29.50
|
8.73
|
61,950
|
|
8/20/2008
|
-0.50 / -1.72%
|
27.60
|
30.30
|
27.60
|
28.50
|
28.50
|
8.43
|
109,100
|
|
8/19/2008
|
-0.10 / -0.34%
|
30.50
|
30.50
|
28.10
|
29.00
|
29.00
|
8.58
|
137,070
|
|
8/18/2008
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
8.61
|
65,130
|
|
8/15/2008
|
+0.80 / +2.96%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
8.22
|
14,320
|
|
8/14/2008
|
+0.70 / +2.66%
|
26.40
|
27.00
|
26.40
|
27.00
|
27.00
|
7.99
|
46,120
|
|
|