|
Closing price on 1/16/2015
|
|
| Open |
15.70 |
| High |
16.40 |
| Low |
15.60 |
| Volume |
7,200 |
| Split-adjusted Price |
8.01 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2015
|
-1.60 / -9.30%
|
15.70
|
16.40
|
15.60
|
15.60
|
15.77
|
8.01
|
7,200
|
|
|
1/15/2015
|
+1.40 / +8.86%
|
15.80
|
17.20
|
15.50
|
17.20
|
15.76
|
8.83
|
3,600
|
|
|
1/14/2015
|
-0.80 / -4.82%
|
15.80
|
15.80
|
15.60
|
15.80
|
15.76
|
8.11
|
4,700
|
|
|
1/13/2015
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.00
|
16.60
|
16.36
|
8.01
|
13,900
|
|
|
1/12/2015
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.50
|
8.01
|
11,900
|
|
|
1/9/2015
|
-0.80 / -4.62%
|
17.30
|
17.30
|
16.50
|
16.50
|
17.30
|
7.96
|
3,500
|
|
|
1/8/2015
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
8.35
|
0
|
|
|
1/7/2015
|
+0.50 / +2.98%
|
16.90
|
17.30
|
16.20
|
17.30
|
16.88
|
8.35
|
15,600
|
|
|
1/6/2015
|
-0.10 / -0.59%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.09
|
8.11
|
5,000
|
|
|
1/5/2015
|
+0.60 / +3.68%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
8.16
|
200
|
|
|
12/31/2014
|
+1.10 / +7.24%
|
16.00
|
16.50
|
16.00
|
16.30
|
16.30
|
7.87
|
1,300
|
|
|
12/30/2014
|
-0.30 / -1.94%
|
15.60
|
16.00
|
15.20
|
15.20
|
15.71
|
7.34
|
7,800
|
|
|
12/29/2014
|
-1.40 / -8.28%
|
16.00
|
16.70
|
15.50
|
15.50
|
16.02
|
7.48
|
10,100
|
|
|
12/26/2014
|
+0.40 / +2.42%
|
16.50
|
17.00
|
16.10
|
16.90
|
16.48
|
8.16
|
19,000
|
|
|
12/25/2014
|
-0.30 / -1.79%
|
16.00
|
16.50
|
15.80
|
16.50
|
15.89
|
7.96
|
5,100
|
|
|
12/24/2014
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.80
|
16.80
|
17.50
|
8.11
|
51,200
|
|
|
12/23/2014
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
8.11
|
800
|
|
|
12/22/2014
|
+1.10 / +7.01%
|
15.50
|
16.80
|
15.50
|
16.80
|
15.50
|
8.11
|
1,800
|
|
|
12/19/2014
|
-1.50 / -8.72%
|
16.50
|
17.00
|
15.50
|
15.70
|
15.86
|
7.58
|
52,100
|
|
|
12/18/2014
|
+0.70 / +4.24%
|
16.80
|
17.20
|
16.50
|
17.20
|
16.67
|
8.30
|
15,700
|
|
|
12/17/2014
|
-1.10 / -6.25%
|
17.80
|
17.80
|
16.00
|
16.50
|
16.56
|
7.96
|
33,300
|
|
|
12/16/2014
|
-0.30 / -1.68%
|
17.20
|
17.60
|
17.10
|
17.60
|
17.40
|
8.49
|
5,400
|
|
|
12/15/2014
|
+0.50 / +2.87%
|
17.50
|
17.90
|
17.40
|
17.90
|
17.49
|
8.64
|
13,100
|
|
|
12/12/2014
|
-0.60 / -3.33%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.61
|
8.40
|
4,500
|
|
|
12/11/2014
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.69
|
900
|
|
|
12/10/2014
|
-0.10 / -0.56%
|
17.30
|
17.90
|
17.00
|
17.80
|
17.14
|
8.59
|
5,300
|
|
|
12/9/2014
|
-0.20 / -1.10%
|
17.80
|
17.90
|
17.30
|
17.90
|
17.73
|
8.64
|
2,500
|
|
|
12/8/2014
|
-0.20 / -1.09%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.01
|
8.74
|
3,100
|
|
|
12/5/2014
|
+0.40 / +2.23%
|
17.90
|
18.30
|
17.70
|
18.30
|
17.93
|
8.83
|
17,300
|
|
|
12/4/2014
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
18.00
|
8.64
|
3,100
|
|
|