|
Closing price on 1/22/2014
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
18.00 |
| Volume |
74,500 |
| Split-adjusted Price |
9.28 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2014
|
+0.30 / +1.56%
|
20.70
|
20.70
|
18.00
|
19.50
|
18.98
|
9.28
|
74,500
|
|
|
1/21/2014
|
+0.70 / +3.78%
|
20.30
|
20.30
|
19.00
|
19.20
|
19.28
|
9.14
|
93,900
|
|
|
1/20/2014
|
0.00 / 0.00%
|
18.80
|
18.80
|
17.80
|
18.50
|
18.39
|
8.80
|
18,600
|
|
|
1/17/2014
|
-0.40 / -2.12%
|
18.50
|
19.00
|
18.40
|
18.50
|
18.49
|
8.80
|
13,800
|
|
|
1/16/2014
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.40
|
18.90
|
18.50
|
8.99
|
3,700
|
|
|
1/15/2014
|
-0.10 / -0.53%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.55
|
8.99
|
3,100
|
|
|
1/14/2014
|
+0.50 / +2.70%
|
18.00
|
19.00
|
18.00
|
19.00
|
18.09
|
9.04
|
1,100
|
|
|
1/13/2014
|
-1.20 / -6.09%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.78
|
8.80
|
17,700
|
|
|
1/10/2014
|
-0.30 / -1.50%
|
19.90
|
19.90
|
19.00
|
19.70
|
19.52
|
9.37
|
19,000
|
|
|
1/9/2014
|
+1.00 / +5.26%
|
19.00
|
20.00
|
19.00
|
20.00
|
19.19
|
9.52
|
12,700
|
|
|
1/8/2014
|
+0.60 / +3.26%
|
19.50
|
19.50
|
18.50
|
19.00
|
18.55
|
9.04
|
14,900
|
|
|
1/7/2014
|
0.00 / 0.00%
|
18.50
|
20.00
|
18.30
|
18.40
|
18.99
|
8.76
|
17,460
|
|
|
1/6/2014
|
+0.50 / +2.79%
|
18.00
|
19.00
|
17.80
|
18.40
|
18.09
|
8.76
|
19,600
|
|
|
1/3/2014
|
-0.10 / -0.56%
|
18.10
|
18.40
|
17.70
|
17.90
|
18.06
|
8.52
|
47,200
|
|
|
1/2/2014
|
+0.40 / +2.27%
|
17.70
|
19.30
|
17.70
|
18.00
|
18.17
|
8.57
|
64,500
|
|
|
12/31/2013
|
+0.60 / +3.53%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.38
|
8.38
|
35,700
|
|
|
12/30/2013
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
8.09
|
86,800
|
|
|
12/27/2013
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.98
|
8.04
|
77,000
|
|
|
12/26/2013
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.40
|
16.80
|
16.51
|
7.99
|
8,900
|
|
|
12/25/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.55
|
7.85
|
1,100
|
|
|
12/24/2013
|
-0.30 / -1.79%
|
16.50
|
16.80
|
16.10
|
16.50
|
16.43
|
7.85
|
15,100
|
|
|
12/23/2013
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.93
|
7.99
|
8,200
|
|
|
12/20/2013
|
+0.20 / +1.18%
|
17.10
|
17.20
|
16.80
|
17.20
|
17.12
|
8.18
|
10,200
|
|
|
12/19/2013
|
-0.30 / -1.73%
|
16.00
|
17.60
|
16.00
|
17.00
|
16.39
|
8.09
|
33,100
|
|
|
12/18/2013
|
-0.70 / -3.89%
|
17.70
|
17.70
|
17.10
|
17.30
|
17.43
|
7.61
|
22,300
|
|
|
12/17/2013
|
+0.50 / +2.86%
|
17.50
|
18.70
|
17.50
|
18.00
|
17.94
|
7.92
|
54,600
|
|
|
12/16/2013
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.50
|
17.50
|
17.52
|
7.70
|
4,500
|
|
|
12/13/2013
|
+0.30 / +1.71%
|
17.40
|
18.20
|
17.40
|
17.80
|
17.68
|
7.83
|
18,100
|
|
|
12/12/2013
|
+0.50 / +2.94%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
7.70
|
21,400
|
|
|
12/11/2013
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.20
|
7.48
|
7,600
|
|
|