|
Closing price on 2/18/2014
|
|
| Open |
28.90 |
| High |
28.90 |
| Low |
26.50 |
| Volume |
136,300 |
| Split-adjusted Price |
12.71 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2014
|
+0.10 / +0.38%
|
28.90
|
28.90
|
26.50
|
26.70
|
26.61
|
12.71
|
136,300
|
|
|
2/17/2014
|
-0.30 / -1.12%
|
26.50
|
26.80
|
26.40
|
26.60
|
26.62
|
12.66
|
14,900
|
|
|
2/14/2014
|
+0.40 / +1.51%
|
26.50
|
27.00
|
26.00
|
26.90
|
26.19
|
12.80
|
76,000
|
|
|
2/13/2014
|
-0.90 / -3.28%
|
27.00
|
27.90
|
26.50
|
26.50
|
26.59
|
12.61
|
46,600
|
|
|
2/12/2014
|
+1.60 / +6.20%
|
27.50
|
27.50
|
25.80
|
27.40
|
26.38
|
13.04
|
46,700
|
|
|
2/11/2014
|
+1.90 / +7.95%
|
25.80
|
26.20
|
25.80
|
25.80
|
26.08
|
12.28
|
140,100
|
|
|
2/10/2014
|
+2.10 / +9.63%
|
22.40
|
23.90
|
21.20
|
23.90
|
23.40
|
11.37
|
58,160
|
|
|
2/7/2014
|
+1.80 / +9.00%
|
20.00
|
21.80
|
19.60
|
21.80
|
20.54
|
10.37
|
39,366
|
|
|
2/6/2014
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.10
|
20.00
|
19.48
|
9.52
|
10,300
|
|
|
1/27/2014
|
-0.30 / -1.52%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.33
|
9.28
|
8,200
|
|
|
1/24/2014
|
-0.20 / -1.00%
|
19.00
|
19.90
|
18.90
|
19.80
|
19.08
|
9.42
|
14,700
|
|
|
1/23/2014
|
+0.50 / +2.56%
|
20.90
|
20.90
|
19.00
|
20.00
|
19.45
|
9.52
|
23,700
|
|
|
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
|
|
|