|
Closing price on 5/28/2012
|
|
| Open |
5.70 |
| High |
6.00 |
| Low |
5.50 |
| Volume |
14,400 |
| Split-adjusted Price |
2.34 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
+0.10 / +1.69%
|
5.70
|
6.00
|
5.50
|
6.00
|
5.54
|
2.34
|
14,400
|
|
|
5/25/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.88
|
2.30
|
3,600
|
|
|
5/24/2012
|
-0.10 / -1.67%
|
5.60
|
5.90
|
5.60
|
5.90
|
5.61
|
2.30
|
5,200
|
|
|
5/23/2012
|
-0.20 / -3.23%
|
5.80
|
6.00
|
5.80
|
6.00
|
5.81
|
2.34
|
3,700
|
|
|
5/22/2012
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.90
|
6.20
|
5.96
|
2.42
|
2,000
|
|
|
5/21/2012
|
-0.40 / -6.06%
|
6.00
|
6.30
|
6.00
|
6.20
|
6.19
|
2.42
|
2,200
|
|
|
5/18/2012
|
+0.70 / +11.86%
|
5.80
|
6.60
|
5.80
|
6.60
|
6.22
|
2.57
|
600
|
|
|
5/17/2012
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.16
|
2.30
|
16,000
|
|
|
5/16/2012
|
+0.10 / +1.64%
|
5.90
|
6.20
|
5.70
|
6.20
|
5.87
|
2.42
|
9,100
|
|
|
5/15/2012
|
-0.40 / -6.15%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.15
|
2.38
|
12,500
|
|
|
5/14/2012
|
-0.40 / -5.80%
|
6.50
|
6.90
|
6.50
|
6.50
|
6.60
|
2.53
|
11,300
|
|
|
5/11/2012
|
-0.50 / -6.76%
|
7.70
|
7.70
|
6.90
|
6.90
|
7.37
|
2.69
|
40,300
|
|
|
5/10/2012
|
+0.30 / +4.23%
|
7.40
|
7.50
|
7.10
|
7.40
|
7.39
|
2.88
|
58,100
|
|
|
5/9/2012
|
+0.10 / +1.43%
|
7.20
|
7.20
|
6.60
|
7.10
|
6.82
|
2.77
|
3,700
|
|
|
5/8/2012
|
+0.10 / +1.45%
|
7.10
|
7.30
|
6.90
|
7.00
|
7.10
|
2.73
|
26,000
|
|
|
5/7/2012
|
+0.30 / +4.55%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.65
|
2.69
|
26,900
|
|
|
5/4/2012
|
+0.30 / +4.76%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.16
|
2.57
|
4,200
|
|
|
5/3/2012
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.01
|
2.46
|
6,800
|
|
|
5/2/2012
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.00
|
6.30
|
6.17
|
2.46
|
18,300
|
|
|
4/27/2012
|
+0.20 / +3.33%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.22
|
2.42
|
12,000
|
|
|
4/26/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.00
|
6.22
|
2.34
|
7,100
|
|
|
4/25/2012
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.70
|
6.00
|
5.91
|
2.34
|
46,500
|
|
|
4/24/2012
|
+0.30 / +5.56%
|
5.20
|
5.70
|
5.10
|
5.70
|
5.23
|
2.22
|
4,400
|
|
|
4/23/2012
|
-0.30 / -5.26%
|
5.70
|
6.00
|
5.40
|
5.40
|
5.78
|
2.11
|
3,100
|
|
|
4/20/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.79
|
2.22
|
77,000
|
|
|
4/19/2012
|
-0.40 / -6.56%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.75
|
2.22
|
35,200
|
|
|
4/18/2012
|
-0.30 / -4.69%
|
6.20
|
6.40
|
6.00
|
6.10
|
6.11
|
2.38
|
238,600
|
|
|
4/17/2012
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.50
|
0
|
|
|
4/16/2012
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.22
|
2.50
|
63,600
|
|
|
4/13/2012
|
+0.30 / +5.26%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.75
|
2.34
|
235,100
|
|
|