|
Closing price on 3/19/2014
|
|
| Open |
27.50 |
| High |
28.60 |
| Low |
26.80 |
| Volume |
127,600 |
| Split-adjusted Price |
11.97 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2014
|
+0.60 / +2.16%
|
27.50
|
28.60
|
26.80
|
28.40
|
27.25
|
11.97
|
127,600
|
|
|
3/18/2014
|
-0.80 / -2.80%
|
29.70
|
29.70
|
27.80
|
27.80
|
28.10
|
11.72
|
138,300
|
|
|
3/17/2014
|
-0.80 / -2.72%
|
28.50
|
29.20
|
28.50
|
28.60
|
28.75
|
12.06
|
126,400
|
|
|
3/14/2014
|
-0.60 / -2.00%
|
29.60
|
30.30
|
28.50
|
29.40
|
29.09
|
12.39
|
67,500
|
|
|
3/13/2014
|
+1.20 / +4.17%
|
28.70
|
30.80
|
28.70
|
30.00
|
30.10
|
12.65
|
37,900
|
|
|
3/12/2014
|
-0.60 / -2.04%
|
28.00
|
29.40
|
28.00
|
28.80
|
29.12
|
12.14
|
184,400
|
|
|
3/11/2014
|
+0.10 / +0.34%
|
29.50
|
29.80
|
29.00
|
29.40
|
29.36
|
12.39
|
111,000
|
|
|
3/10/2014
|
-0.30 / -1.01%
|
29.60
|
30.00
|
28.00
|
29.30
|
29.08
|
12.35
|
125,600
|
|
|
3/7/2014
|
-2.40 / -7.50%
|
32.00
|
32.00
|
29.00
|
29.60
|
29.89
|
12.48
|
204,800
|
|
|
3/6/2014
|
-0.70 / -2.14%
|
32.70
|
35.50
|
32.00
|
32.00
|
32.60
|
13.49
|
190,300
|
|
|
3/5/2014
|
+2.90 / +9.73%
|
31.20
|
32.70
|
31.20
|
32.70
|
32.57
|
13.78
|
484,700
|
|
|
3/4/2014
|
-0.20 / -0.67%
|
31.50
|
31.50
|
28.60
|
29.80
|
28.88
|
12.56
|
111,400
|
|
|
3/3/2014
|
-1.40 / -4.46%
|
31.20
|
33.00
|
30.00
|
30.00
|
30.40
|
12.65
|
131,600
|
|
|
2/28/2014
|
0.00 / 0.00%
|
31.40
|
31.40
|
28.60
|
31.40
|
30.27
|
13.24
|
57,800
|
|
|
2/27/2014
|
+1.60 / +5.37%
|
29.80
|
32.20
|
29.80
|
31.40
|
31.05
|
13.24
|
98,000
|
|
|
2/26/2014
|
+1.00 / +3.47%
|
30.00
|
30.00
|
28.40
|
29.80
|
29.17
|
12.56
|
35,400
|
|
|
2/25/2014
|
+0.40 / +1.41%
|
28.40
|
29.50
|
28.40
|
28.80
|
28.49
|
12.14
|
98,800
|
|
|
2/24/2014
|
+2.50 / +9.65%
|
25.60
|
28.40
|
25.60
|
28.40
|
26.70
|
11.97
|
328,100
|
|
|
2/21/2014
|
-0.10 / -0.38%
|
25.80
|
26.00
|
25.20
|
25.90
|
25.61
|
10.92
|
64,000
|
|
|
2/20/2014
|
-0.80 / -2.99%
|
26.50
|
26.60
|
24.50
|
26.00
|
25.68
|
10.96
|
59,400
|
|
|
2/19/2014
|
+0.10 / +0.37%
|
26.90
|
26.90
|
25.90
|
26.80
|
26.09
|
11.30
|
26,600
|
|
|
2/18/2014
|
+0.10 / +0.38%
|
28.90
|
28.90
|
26.50
|
26.70
|
26.61
|
11.25
|
136,300
|
|
|
2/17/2014
|
-0.30 / -1.12%
|
26.50
|
26.80
|
26.40
|
26.60
|
26.62
|
11.21
|
14,900
|
|
|
2/14/2014
|
+0.40 / +1.51%
|
26.50
|
27.00
|
26.00
|
26.90
|
26.19
|
11.34
|
76,000
|
|
|
2/13/2014
|
-0.90 / -3.28%
|
27.00
|
27.90
|
26.50
|
26.50
|
26.59
|
11.17
|
46,600
|
|
|
2/12/2014
|
+1.60 / +6.20%
|
27.50
|
27.50
|
25.80
|
27.40
|
26.38
|
11.55
|
46,700
|
|
|
2/11/2014
|
+1.90 / +7.95%
|
25.80
|
26.20
|
25.80
|
25.80
|
26.08
|
10.88
|
140,100
|
|
|
2/10/2014
|
+2.10 / +9.63%
|
22.40
|
23.90
|
21.20
|
23.90
|
23.40
|
10.07
|
58,160
|
|
|
2/7/2014
|
+1.80 / +9.00%
|
20.00
|
21.80
|
19.60
|
21.80
|
20.54
|
9.19
|
39,366
|
|
|
2/6/2014
|
+0.50 / +2.56%
|
19.50
|
20.00
|
19.10
|
20.00
|
19.48
|
8.43
|
10,300
|
|
|