|
Closing price on 10/19/2010
|
|
| Open |
25.50 |
| High |
26.80 |
| Low |
25.50 |
| Volume |
49,200 |
| Split-adjusted Price |
9.82 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
-1.00 / -3.75%
|
25.50
|
26.80
|
25.50
|
25.70
|
26.14
|
9.82
|
49,200
|
|
|
10/18/2010
|
-0.10 / -0.37%
|
27.00
|
27.10
|
26.50
|
26.70
|
26.64
|
10.20
|
12,600
|
|
|
10/15/2010
|
-1.20 / -4.29%
|
27.60
|
27.60
|
26.50
|
26.80
|
27.04
|
10.24
|
43,200
|
|
|
10/14/2010
|
0.00 / 0.00%
|
28.20
|
28.40
|
28.00
|
28.00
|
28.17
|
10.70
|
43,100
|
|
|
10/13/2010
|
+0.70 / +2.56%
|
28.60
|
28.60
|
27.80
|
28.00
|
28.07
|
10.70
|
53,900
|
|
|
10/12/2010
|
-1.90 / -6.51%
|
29.00
|
29.00
|
27.30
|
27.30
|
27.99
|
10.43
|
38,900
|
|
|
10/11/2010
|
0.00 / 0.00%
|
29.10
|
29.30
|
29.00
|
29.20
|
29.13
|
11.16
|
63,100
|
|
|
10/8/2010
|
+0.20 / +0.69%
|
29.10
|
29.50
|
28.70
|
29.20
|
29.13
|
11.16
|
77,200
|
|
|
10/7/2010
|
+0.10 / +0.35%
|
29.00
|
29.80
|
28.40
|
29.00
|
28.87
|
11.08
|
76,800
|
|
|
10/6/2010
|
+1.70 / +6.25%
|
27.10
|
28.90
|
27.00
|
28.90
|
28.49
|
11.05
|
63,800
|
|
|
10/5/2010
|
+0.20 / +0.74%
|
26.50
|
27.50
|
26.50
|
27.20
|
27.13
|
10.40
|
24,500
|
|
|
10/4/2010
|
-1.90 / -6.57%
|
29.00
|
29.00
|
27.00
|
27.00
|
27.30
|
10.32
|
72,500
|
|
|
10/1/2010
|
-0.40 / -1.37%
|
29.30
|
29.30
|
28.50
|
28.90
|
29.01
|
11.05
|
67,900
|
|
|
9/30/2010
|
-0.50 / -1.68%
|
28.80
|
30.00
|
28.80
|
29.30
|
29.44
|
11.20
|
58,800
|
|
|
9/29/2010
|
-1.20 / -3.87%
|
29.60
|
30.50
|
29.60
|
29.80
|
29.91
|
11.39
|
75,400
|
|
|
9/28/2010
|
-1.00 / -3.13%
|
32.00
|
32.50
|
31.00
|
31.00
|
31.40
|
11.85
|
19,400
|
|
|
9/27/2010
|
0.00 / 0.00%
|
33.30
|
33.70
|
31.90
|
32.00
|
32.49
|
12.23
|
46,700
|
|
|
9/24/2010
|
+0.90 / +2.89%
|
32.80
|
32.80
|
31.10
|
32.00
|
31.47
|
12.23
|
46,300
|
|
|
9/23/2010
|
-1.90 / -5.76%
|
32.10
|
32.20
|
30.90
|
31.10
|
31.31
|
11.89
|
191,800
|
|
|
9/22/2010
|
-0.40 / -1.20%
|
34.30
|
34.90
|
32.90
|
33.00
|
33.24
|
12.61
|
72,900
|
|
|
9/21/2010
|
-1.60 / -4.57%
|
35.60
|
36.00
|
33.40
|
33.40
|
35.29
|
12.77
|
72,600
|
|
|
9/20/2010
|
-0.50 / -1.41%
|
36.50
|
37.50
|
35.00
|
35.00
|
35.86
|
13.38
|
25,200
|
|
|
9/17/2010
|
+0.80 / +2.31%
|
34.50
|
35.50
|
34.50
|
35.50
|
35.27
|
13.57
|
60,800
|
|
|
9/16/2010
|
+3.20 / +10.16%
|
32.00
|
34.70
|
32.00
|
34.70
|
33.25
|
13.26
|
106,300
|
|
|
9/15/2010
|
+31.50 / +0.00%
|
34.00
|
34.50
|
31.00
|
31.50
|
32.46
|
12.04
|
80,100
|
|
|