|
Closing price on 8/20/2008
|
|
| Open |
17.30 |
| High |
19.90 |
| Low |
17.30 |
| Volume |
24,400 |
| Split-adjusted Price |
19.00 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2008
|
+0.90 / +4.97%
|
17.30
|
19.90
|
17.30
|
19.00
|
19.50
|
19.00
|
24,400
|
|
|
8/19/2008
|
-1.30 / -6.70%
|
20.60
|
20.60
|
18.00
|
18.10
|
19.00
|
18.10
|
16,200
|
|
|
8/18/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.40
|
19.40
|
19.15
|
19.40
|
53,000
|
|
|
8/15/2008
|
+0.70 / +4.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4,500
|
|
|
8/14/2008
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3,500
|
|
|
8/13/2008
|
+0.60 / +3.64%
|
16.70
|
17.10
|
16.00
|
17.10
|
16.73
|
17.10
|
26,300
|
|
|
8/12/2008
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13,300
|
|
|
8/11/2008
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.85
|
15.90
|
3,500
|
|
|
8/8/2008
|
-0.20 / -1.31%
|
15.20
|
15.70
|
15.00
|
15.10
|
15.10
|
15.10
|
5,700
|
|
|
8/7/2008
|
+0.20 / +1.32%
|
15.00
|
15.40
|
14.60
|
15.30
|
15.10
|
15.30
|
10,900
|
|
|
8/6/2008
|
+0.50 / +3.42%
|
14.10
|
15.10
|
14.10
|
15.10
|
14.60
|
15.10
|
6,800
|
|
|
8/5/2008
|
-0.60 / -3.95%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.65
|
14.60
|
15,400
|
|
|
8/4/2008
|
0.00 / 0.00%
|
14.90
|
16.10
|
14.90
|
15.20
|
15.28
|
15.20
|
13,100
|
|
|
8/1/2008
|
+0.60 / +3.90%
|
14.80
|
16.00
|
14.80
|
16.00
|
16.00
|
16.00
|
18,100
|
|
|
7/31/2008
|
-0.60 / -3.75%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
900
|
|
|
7/30/2008
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.08
|
16.00
|
9,500
|
|
|
7/29/2008
|
-0.40 / -2.44%
|
15.80
|
17.00
|
15.80
|
16.00
|
16.00
|
16.00
|
17,000
|
|
|
7/28/2008
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14,200
|
|
|
7/25/2008
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2,200
|
|
|
7/24/2008
|
-0.70 / -3.80%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1,400
|
|
|
7/23/2008
|
-0.70 / -3.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
100
|
|
|
7/22/2008
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
7/21/2008
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
500
|
|
|
7/18/2008
|
-0.80 / -3.90%
|
21.20
|
21.20
|
19.70
|
19.70
|
19.70
|
19.70
|
17,800
|
|
|
7/17/2008
|
+0.70 / +3.54%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4,300
|
|
|
7/16/2008
|
+0.70 / +3.66%
|
19.80
|
19.80
|
19.00
|
19.80
|
19.60
|
19.80
|
33,000
|
|
|
7/15/2008
|
+0.50 / +2.69%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1,400
|
|
|
7/14/2008
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.50
|
18.60
|
18.33
|
18.60
|
28,700
|
|
|
7/11/2008
|
+0.60 / +3.45%
|
17.90
|
18.00
|
17.70
|
18.00
|
18.00
|
18.00
|
8,100
|
|
|
7/10/2008
|
+0.60 / +3.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4,100
|
|
|