|
Closing price on 11/17/2014
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.30 |
| Volume |
17,400 |
| Split-adjusted Price |
9.41 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2014
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.50
|
19.45
|
9.41
|
17,400
|
|
|
11/14/2014
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.00
|
19.50
|
19.40
|
9.41
|
3,000
|
|
|
11/13/2014
|
0.00 / 0.00%
|
19.20
|
19.50
|
18.80
|
19.50
|
18.95
|
9.41
|
24,300
|
|
|
11/12/2014
|
-0.50 / -2.50%
|
19.60
|
20.00
|
19.50
|
19.50
|
19.61
|
9.41
|
27,300
|
|
|
11/11/2014
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.80
|
20.00
|
19.95
|
9.65
|
25,200
|
|
|
11/10/2014
|
0.00 / 0.00%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.00
|
9.65
|
16,600
|
|
|
11/7/2014
|
+0.20 / +1.01%
|
19.50
|
20.30
|
19.50
|
20.00
|
19.79
|
9.65
|
27,500
|
|
|
11/6/2014
|
+0.40 / +2.06%
|
19.80
|
19.80
|
19.30
|
19.80
|
19.40
|
9.56
|
14,600
|
|
|
11/5/2014
|
0.00 / 0.00%
|
19.00
|
19.70
|
19.00
|
19.40
|
19.45
|
9.36
|
66,400
|
|
|
11/4/2014
|
0.00 / 0.00%
|
19.30
|
19.50
|
19.30
|
19.40
|
19.48
|
9.36
|
53,100
|
|
|
11/3/2014
|
+0.20 / +1.04%
|
19.40
|
20.20
|
19.40
|
19.40
|
19.74
|
9.36
|
50,400
|
|
|
10/31/2014
|
+0.50 / +2.67%
|
18.50
|
19.20
|
18.50
|
19.20
|
18.98
|
9.27
|
14,800
|
|
|
10/30/2014
|
+0.80 / +4.47%
|
18.50
|
19.60
|
18.30
|
18.70
|
19.19
|
9.03
|
90,400
|
|
|
10/29/2014
|
+0.50 / +2.87%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.70
|
8.64
|
30,700
|
|
|
10/28/2014
|
+0.10 / +0.58%
|
17.30
|
17.40
|
16.80
|
17.40
|
17.10
|
8.40
|
22,400
|
|
|
10/27/2014
|
-0.30 / -1.70%
|
17.10
|
17.50
|
16.50
|
17.30
|
16.87
|
8.35
|
44,100
|
|
|
10/24/2014
|
-0.80 / -4.35%
|
18.30
|
18.30
|
17.50
|
17.60
|
17.89
|
8.49
|
14,100
|
|
|
10/23/2014
|
-0.10 / -0.54%
|
18.20
|
18.50
|
18.00
|
18.40
|
18.33
|
8.88
|
26,300
|
|
|
10/22/2014
|
+0.50 / +2.78%
|
18.00
|
18.70
|
18.00
|
18.50
|
18.21
|
8.93
|
38,200
|
|
|
10/21/2014
|
-2.00 / -10.00%
|
18.30
|
18.50
|
18.00
|
18.00
|
18.07
|
8.69
|
200,600
|
|
|
10/20/2014
|
+0.20 / +1.01%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.09
|
9.65
|
2,900
|
|
|
10/17/2014
|
+1.10 / +5.88%
|
19.00
|
19.80
|
18.20
|
19.80
|
18.59
|
9.56
|
29,700
|
|
|
10/16/2014
|
-1.60 / -7.88%
|
20.20
|
20.20
|
18.70
|
18.70
|
19.21
|
9.03
|
36,500
|
|
|
10/15/2014
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.30
|
20.30
|
19.75
|
9.80
|
33,100
|
|
|
10/14/2014
|
+0.30 / +1.49%
|
20.70
|
20.70
|
20.10
|
20.50
|
20.21
|
9.89
|
25,500
|
|
|
10/13/2014
|
-1.20 / -5.61%
|
21.20
|
21.20
|
20.10
|
20.20
|
20.44
|
9.75
|
30,700
|
|
|
10/10/2014
|
+0.30 / +1.42%
|
20.50
|
21.40
|
20.20
|
21.40
|
20.48
|
10.33
|
84,100
|
|
|
10/9/2014
|
-0.10 / -0.47%
|
21.00
|
21.10
|
20.80
|
21.10
|
20.93
|
10.18
|
7,100
|
|
|
10/8/2014
|
-0.10 / -0.47%
|
21.00
|
21.20
|
20.70
|
21.20
|
20.92
|
10.23
|
42,800
|
|
|
10/7/2014
|
+0.10 / +0.47%
|
21.00
|
21.30
|
20.80
|
21.30
|
21.02
|
10.28
|
62,900
|
|
|