|
Closing price on 1/6/2014
|
|
| Open |
18.00 |
| High |
19.00 |
| Low |
17.80 |
| Volume |
19,600 |
| Split-adjusted Price |
8.76 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2013
|
-1.00 / -5.41%
|
19.80
|
19.80
|
17.50
|
17.50
|
18.61
|
7.70
|
7,300
|
|
|
12/9/2013
|
+1.00 / +5.71%
|
18.10
|
18.50
|
17.80
|
18.50
|
18.03
|
8.14
|
33,300
|
|
|
12/6/2013
|
+0.60 / +3.55%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.32
|
7.70
|
10,500
|
|
|
12/5/2013
|
+1.00 / +6.29%
|
16.50
|
17.00
|
16.00
|
16.90
|
16.46
|
7.44
|
10,500
|
|
|
12/4/2013
|
+0.40 / +2.58%
|
14.60
|
17.00
|
14.60
|
15.90
|
16.20
|
7.00
|
39,000
|
|
|
12/3/2013
|
+1.30 / +9.15%
|
14.10
|
15.50
|
14.10
|
15.50
|
14.80
|
6.82
|
7,100
|
|
|
12/2/2013
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.21
|
6.25
|
217,000
|
|
|
11/29/2013
|
0.00 / 0.00%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.19
|
6.25
|
13,700
|
|
|
11/28/2013
|
+0.10 / +0.71%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.08
|
6.25
|
23,900
|
|
|
11/27/2013
|
+0.10 / +0.71%
|
14.00
|
14.30
|
14.00
|
14.10
|
14.13
|
6.21
|
19,300
|
|
|
11/26/2013
|
-0.20 / -1.41%
|
14.20
|
14.30
|
14.00
|
14.00
|
14.19
|
6.16
|
35,400
|
|
|
11/25/2013
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.10
|
14.20
|
14.20
|
6.25
|
22,500
|
|
|