|
Closing price on 10/21/2013
|
|
| Open |
10.50 |
| High |
11.30 |
| Low |
10.50 |
| Volume |
33,800 |
| Split-adjusted Price |
4.97 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2013
|
+1.00 / +9.71%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.27
|
4.97
|
33,800
|
|
|
10/18/2013
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.19
|
4.53
|
258,100
|
|
|
10/17/2013
|
-0.20 / -1.90%
|
10.60
|
10.60
|
9.50
|
10.30
|
10.35
|
4.53
|
47,500
|
|
|
10/16/2013
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.35
|
4.62
|
10,900
|
|
|
10/15/2013
|
-0.30 / -2.78%
|
10.20
|
10.80
|
10.20
|
10.50
|
10.26
|
4.62
|
7,900
|
|
|
10/14/2013
|
-0.10 / -0.92%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.53
|
4.75
|
3,600
|
|
|
10/11/2013
|
+0.50 / +4.81%
|
10.40
|
11.20
|
10.40
|
10.90
|
10.78
|
4.80
|
17,800
|
|
|
10/10/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
4.58
|
7,100
|
|
|
10/9/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.58
|
0
|
|
|
10/8/2013
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.49
|
4.58
|
3,500
|
|
|
10/7/2013
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.00
|
10.50
|
10.48
|
4.62
|
18,400
|
|
|
10/4/2013
|
-0.50 / -4.55%
|
10.60
|
10.60
|
10.40
|
10.50
|
10.56
|
4.62
|
57,200
|
|
|
10/3/2013
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
11.00
|
10.50
|
4.84
|
14,400
|
|
|
10/2/2013
|
-0.30 / -2.65%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.81
|
4.84
|
3,500
|
|
|
10/1/2013
|
+0.70 / +6.60%
|
10.60
|
11.40
|
10.60
|
11.30
|
10.62
|
4.97
|
8,200
|
|
|
9/30/2013
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
4.67
|
13,600
|
|
|
9/27/2013
|
+0.10 / +0.95%
|
11.40
|
11.40
|
10.50
|
10.60
|
10.53
|
4.67
|
38,200
|
|
|
9/26/2013
|
-1.00 / -8.70%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.69
|
4.62
|
31,100
|
|
|
9/25/2013
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
5.06
|
1,100
|
|
|
9/24/2013
|
+0.10 / +0.87%
|
11.10
|
11.60
|
10.60
|
11.60
|
11.13
|
5.11
|
9,400
|
|
|
9/23/2013
|
+0.40 / +3.60%
|
11.50
|
11.50
|
10.50
|
11.50
|
10.97
|
5.06
|
13,900
|
|
|
9/20/2013
|
-0.80 / -6.72%
|
11.90
|
11.90
|
11.00
|
11.10
|
11.56
|
4.89
|
34,800
|
|
|
9/19/2013
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.24
|
1,000
|
|
|
9/18/2013
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.98
|
5.28
|
15,300
|
|
|
9/17/2013
|
+0.30 / +2.52%
|
12.00
|
13.00
|
11.10
|
12.20
|
12.09
|
5.37
|
37,800
|
|
|
9/16/2013
|
+0.30 / +2.59%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.51
|
5.24
|
3,100
|
|
|
9/13/2013
|
-0.20 / -1.69%
|
11.00
|
11.70
|
11.00
|
11.60
|
11.60
|
5.11
|
33,900
|
|
|
9/12/2013
|
0.00 / 0.00%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.39
|
5.19
|
3,100
|
|
|
9/11/2013
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.19
|
1,300
|
|
|
9/10/2013
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.64
|
5.11
|
4,000
|
|
|