|
Closing price on 5/27/2013
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.30 |
| Volume |
58,500 |
| Split-adjusted Price |
2.90 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.48
|
2.90
|
58,500
|
|
|
5/24/2013
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.68
|
2.95
|
15,100
|
|
|
5/23/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.82
|
3.08
|
3,100
|
|
|
5/22/2013
|
+0.20 / +2.99%
|
6.50
|
7.00
|
6.50
|
6.90
|
6.82
|
3.04
|
81,000
|
|
|
5/21/2013
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.51
|
2.95
|
53,900
|
|
|
5/20/2013
|
-0.50 / -7.35%
|
6.40
|
6.70
|
6.30
|
6.30
|
6.41
|
2.77
|
99,800
|
|
|
5/17/2013
|
+0.40 / +6.25%
|
6.50
|
6.90
|
6.30
|
6.80
|
6.76
|
2.99
|
63,200
|
|
|
5/16/2013
|
-0.20 / -3.03%
|
6.00
|
6.60
|
6.00
|
6.40
|
6.26
|
2.82
|
103,233
|
|
|
5/15/2013
|
-0.30 / -4.35%
|
6.50
|
6.90
|
6.40
|
6.60
|
6.57
|
2.90
|
39,000
|
|
|
5/14/2013
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.40
|
6.90
|
6.77
|
3.04
|
32,600
|
|
|
5/13/2013
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.89
|
3.04
|
66,066
|
|
|
5/10/2013
|
+0.20 / +2.99%
|
6.50
|
6.90
|
6.30
|
6.90
|
6.31
|
3.04
|
138,200
|
|
|
5/9/2013
|
-0.10 / -1.47%
|
7.40
|
7.40
|
6.20
|
6.70
|
6.68
|
2.95
|
142,600
|
|
|
5/8/2013
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.99
|
77,800
|
|
|
5/7/2013
|
+0.50 / +8.77%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.73
|
45,600
|
|
|
5/6/2013
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.51
|
72,000
|
|
|
5/3/2013
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.29
|
127,900
|
|
|
5/2/2013
|
+0.40 / +9.09%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.11
|
86,000
|
|
|
4/26/2013
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
1.94
|
129,000
|
|
|
4/25/2013
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.76
|
166,700
|
|
|
4/24/2013
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
1.63
|
214,000
|
|
|
4/23/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.70
|
1.50
|
10,700
|
|
|
4/22/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.50
|
0
|
|
|
4/18/2013
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.36
|
1.50
|
20,900
|
|
|
4/17/2013
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
1.54
|
12,100
|
|
|
4/16/2013
|
-0.20 / -5.26%
|
3.60
|
3.80
|
3.50
|
3.60
|
3.67
|
1.58
|
38,300
|
|
|
4/15/2013
|
+0.10 / +2.70%
|
4.00
|
4.00
|
3.70
|
3.80
|
3.95
|
1.67
|
88,500
|
|
|
4/12/2013
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
1.63
|
184,100
|
|
|
4/11/2013
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
1.50
|
36,000
|
|
|
4/10/2013
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
1.36
|
48,800
|
|
|