|
|
Closing price on 11/15/2007
|
|
| Open |
68.00 |
| High |
69.00 |
| Low |
67.00 |
| Volume |
3,560 |
| Split-adjusted Price |
19.49 |
|
|
SSC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2007
|
+1.00 / +1.49%
|
68.00
|
69.00
|
67.00
|
68.00
|
68.00
|
19.49
|
3,560
|
|
|
11/14/2007
|
+3.00 / +4.69%
|
64.00
|
67.00
|
64.00
|
67.00
|
67.00
|
19.21
|
9,030
|
|
|
11/13/2007
|
-3.00 / -4.48%
|
65.50
|
65.50
|
64.00
|
64.00
|
64.00
|
18.35
|
7,950
|
|
|
11/12/2007
|
-3.00 / -4.29%
|
66.50
|
68.50
|
66.50
|
67.00
|
67.00
|
19.21
|
4,670
|
|
|
11/9/2007
|
-2.00 / -2.78%
|
70.50
|
70.50
|
70.00
|
70.00
|
70.00
|
20.07
|
6,250
|
|
|
11/8/2007
|
+1.00 / +1.41%
|
71.00
|
72.00
|
71.00
|
72.00
|
72.00
|
20.64
|
4,690
|
|
|
11/7/2007
|
+0.50 / +0.71%
|
72.00
|
72.00
|
71.00
|
71.00
|
71.00
|
20.35
|
8,580
|
|
|
11/6/2007
|
-1.50 / -2.08%
|
73.00
|
73.00
|
70.50
|
70.50
|
70.50
|
20.21
|
7,890
|
|
|
11/5/2007
|
-2.00 / -2.70%
|
72.50
|
73.00
|
72.00
|
72.00
|
72.00
|
20.64
|
3,470
|
|
|
11/2/2007
|
0.00 / 0.00%
|
72.00
|
74.00
|
72.00
|
74.00
|
74.00
|
21.21
|
13,640
|
|
|
11/1/2007
|
+0.50 / +0.68%
|
76.50
|
76.50
|
74.00
|
74.00
|
74.00
|
21.21
|
7,250
|
|
|
10/31/2007
|
-1.50 / -2.00%
|
75.00
|
75.00
|
72.00
|
73.50
|
73.50
|
21.07
|
4,440
|
|
|
10/30/2007
|
-0.50 / -0.66%
|
74.00
|
75.00
|
73.50
|
75.00
|
75.00
|
21.50
|
9,510
|
|
|
10/29/2007
|
-3.50 / -4.43%
|
75.50
|
76.00
|
75.50
|
75.50
|
75.50
|
21.64
|
4,620
|
|
|
10/26/2007
|
+1.00 / +1.28%
|
78.00
|
79.00
|
76.50
|
79.00
|
79.00
|
22.65
|
105,780
|
|
|
10/25/2007
|
+3.00 / +4.00%
|
78.00
|
78.00
|
77.00
|
78.00
|
78.00
|
22.36
|
74,180
|
|
|
10/24/2007
|
+3.50 / +4.90%
|
70.50
|
75.00
|
70.50
|
75.00
|
75.00
|
21.50
|
95,160
|
|
|
10/23/2007
|
-2.50 / -3.38%
|
74.00
|
74.00
|
71.50
|
71.50
|
71.50
|
20.50
|
26,180
|
|
|
10/22/2007
|
-1.50 / -1.99%
|
73.00
|
76.00
|
73.00
|
74.00
|
74.00
|
21.21
|
7,920
|
|
|
10/19/2007
|
+0.50 / +0.67%
|
75.00
|
75.50
|
74.50
|
75.50
|
75.50
|
21.64
|
16,870
|
|
|
10/18/2007
|
-2.00 / -2.60%
|
76.00
|
77.00
|
75.00
|
75.00
|
75.00
|
21.50
|
15,020
|
|
|
10/17/2007
|
-3.00 / -3.75%
|
78.00
|
79.50
|
77.00
|
77.00
|
77.00
|
22.07
|
23,460
|
|
|
10/16/2007
|
+1.00 / +1.27%
|
80.00
|
82.00
|
79.50
|
80.00
|
80.00
|
22.93
|
40,900
|
|
|
10/15/2007
|
+3.50 / +4.64%
|
77.00
|
79.00
|
76.00
|
79.00
|
79.00
|
22.65
|
41,670
|
|
|
10/12/2007
|
-3.50 / -4.43%
|
75.50
|
76.00
|
75.50
|
75.50
|
75.50
|
21.64
|
59,240
|
|
|
10/11/2007
|
-4.00 / -4.82%
|
80.00
|
82.00
|
79.00
|
79.00
|
79.00
|
22.65
|
58,290
|
|
|
10/10/2007
|
+3.50 / +4.40%
|
83.00
|
83.00
|
81.00
|
83.00
|
83.00
|
23.79
|
155,550
|
|
|
10/9/2007
|
+3.50 / +4.61%
|
79.50
|
79.50
|
76.00
|
79.50
|
79.50
|
22.79
|
206,530
|
|
|
10/8/2007
|
+3.50 / +4.83%
|
76.00
|
76.00
|
76.00
|
76.00
|
76.00
|
21.79
|
65,590
|
|
|
10/5/2007
|
+3.00 / +4.32%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
20.78
|
91,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|