|
Closing price on 3/17/2014
|
|
| Open |
28.50 |
| High |
29.20 |
| Low |
28.50 |
| Volume |
126,400 |
| Split-adjusted Price |
13.61 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2014
|
-0.80 / -2.72%
|
28.50
|
29.20
|
28.50
|
28.60
|
28.75
|
13.61
|
126,400
|
|
|
3/14/2014
|
-0.60 / -2.00%
|
29.60
|
30.30
|
28.50
|
29.40
|
29.09
|
13.99
|
67,500
|
|
|
3/13/2014
|
+1.20 / +4.17%
|
28.70
|
30.80
|
28.70
|
30.00
|
30.10
|
14.28
|
37,900
|
|
|
3/12/2014
|
-0.60 / -2.04%
|
28.00
|
29.40
|
28.00
|
28.80
|
29.12
|
13.70
|
184,400
|
|
|
3/11/2014
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.00
|
29.40
|
29.36
|
13.99
|
111,000
|
|
|
3/10/2014
|
-0.30 / -1.01%
|
29.60
|
30.00
|
28.00
|
29.30
|
29.08
|
13.94
|
125,600
|
|
|
3/7/2014
|
-2.40 / -7.50%
|
32.00
|
32.00
|
29.00
|
29.60
|
29.89
|
14.09
|
204,800
|
|
|
3/6/2014
|
-0.70 / -2.14%
|
32.70
|
35.50
|
32.00
|
32.00
|
32.60
|
15.23
|
190,300
|
|
|
3/5/2014
|
+2.90 / +9.73%
|
31.20
|
32.70
|
31.20
|
32.70
|
32.57
|
15.56
|
484,700
|
|
|
3/4/2014
|
-0.20 / -0.67%
|
31.50
|
31.50
|
28.60
|
29.80
|
28.88
|
14.18
|
111,400
|
|
|
3/3/2014
|
-1.40 / -4.46%
|
31.20
|
33.00
|
30.00
|
30.00
|
30.40
|
14.28
|
131,600
|
|
|
2/28/2014
|
0.00 / 0.00%
|
31.40
|
31.40
|
28.60
|
31.40
|
30.27
|
14.94
|
57,800
|
|
|
2/27/2014
|
+1.60 / +5.37%
|
29.80
|
32.20
|
29.80
|
31.40
|
31.05
|
14.94
|
98,000
|
|
|
2/26/2014
|
+1.00 / +3.47%
|
30.00
|
30.00
|
28.40
|
29.80
|
29.17
|
14.18
|
35,400
|
|
|
2/25/2014
|
+0.40 / +1.41%
|
28.40
|
29.50
|
28.40
|
28.80
|
28.49
|
13.70
|
98,800
|
|
|
2/24/2014
|
+2.50 / +9.65%
|
25.60
|
28.40
|
25.60
|
28.40
|
26.70
|
13.51
|
328,100
|
|
|
2/21/2014
|
-0.10 / -0.38%
|
25.80
|
26.00
|
25.20
|
25.90
|
25.61
|
12.32
|
64,000
|
|
|
2/20/2014
|
-0.80 / -2.99%
|
26.50
|
26.60
|
24.50
|
26.00
|
25.68
|
12.37
|
59,400
|
|
|
2/19/2014
|
+0.10 / +0.37%
|
26.90
|
26.90
|
25.90
|
26.80
|
26.09
|
12.75
|
26,600
|
|
|
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
|
|
|