|
Closing price on 5/9/2014
|
|
| Open |
15.40 |
| High |
16.90 |
| Low |
15.40 |
| Volume |
28,800 |
| Split-adjusted Price |
7.96 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2014
|
-0.50 / -2.94%
|
15.40
|
16.90
|
15.40
|
16.50
|
15.95
|
7.96
|
28,800
|
|
|
5/8/2014
|
-1.80 / -9.57%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.02
|
8.21
|
85,800
|
|
|
5/7/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.83
|
9.07
|
1,200
|
|
|
5/6/2014
|
+0.30 / +1.62%
|
18.50
|
19.10
|
17.80
|
18.80
|
18.24
|
9.07
|
18,900
|
|
|
5/5/2014
|
-1.30 / -6.57%
|
19.10
|
19.60
|
18.40
|
18.50
|
18.57
|
8.93
|
147,300
|
|
|
4/29/2014
|
-1.00 / -4.81%
|
20.10
|
20.70
|
19.40
|
19.80
|
19.60
|
9.56
|
28,800
|
|
|
4/28/2014
|
-1.20 / -5.45%
|
22.00
|
22.00
|
20.00
|
20.80
|
20.78
|
10.04
|
15,800
|
|
|
4/25/2014
|
+1.50 / +7.32%
|
20.90
|
22.40
|
20.40
|
22.00
|
21.23
|
10.62
|
94,200
|
|
|
4/24/2014
|
+1.80 / +9.63%
|
20.30
|
20.50
|
19.40
|
20.50
|
20.41
|
9.89
|
86,300
|
|
|
4/23/2014
|
+1.70 / +10.00%
|
17.10
|
18.70
|
17.00
|
18.70
|
18.29
|
9.03
|
69,500
|
|
|
4/22/2014
|
-1.80 / -9.57%
|
18.20
|
18.50
|
17.00
|
17.00
|
17.20
|
8.21
|
173,300
|
|
|
4/21/2014
|
-0.20 / -1.05%
|
18.40
|
19.10
|
18.40
|
18.80
|
18.87
|
9.07
|
42,600
|
|
|
4/18/2014
|
-0.80 / -4.04%
|
19.60
|
19.70
|
18.70
|
19.00
|
19.10
|
9.17
|
52,000
|
|
|
4/17/2014
|
+0.30 / +1.54%
|
19.10
|
20.90
|
19.10
|
19.80
|
20.05
|
9.56
|
130,900
|
|
|
4/16/2014
|
+1.00 / +5.41%
|
18.50
|
20.00
|
18.00
|
19.50
|
18.60
|
9.41
|
88,600
|
|
|
4/15/2014
|
-1.20 / -6.09%
|
20.00
|
20.00
|
18.50
|
18.50
|
18.88
|
8.93
|
46,600
|
|
|
4/14/2014
|
-1.30 / -6.19%
|
21.00
|
21.00
|
18.90
|
19.70
|
19.35
|
9.51
|
678,100
|
|
|
4/11/2014
|
-2.30 / -9.87%
|
21.20
|
21.50
|
21.00
|
21.00
|
21.01
|
10.14
|
296,700
|
|
|
4/10/2014
|
-2.50 / -9.69%
|
25.40
|
25.40
|
23.30
|
23.30
|
23.65
|
11.25
|
86,700
|
|
|
4/8/2014
|
-0.40 / -1.53%
|
25.80
|
26.20
|
25.20
|
25.80
|
25.82
|
12.45
|
53,600
|
|
|
4/7/2014
|
-0.30 / -1.13%
|
26.90
|
26.90
|
26.00
|
26.20
|
26.32
|
12.65
|
5,700
|
|
|
4/4/2014
|
-0.40 / -1.49%
|
25.60
|
26.50
|
25.60
|
26.50
|
25.85
|
12.79
|
5,900
|
|
|
4/3/2014
|
+1.00 / +3.86%
|
27.00
|
27.00
|
26.00
|
26.90
|
26.25
|
12.98
|
33,600
|
|
|
4/2/2014
|
+0.10 / +0.39%
|
25.60
|
26.00
|
25.60
|
25.90
|
25.76
|
12.50
|
26,200
|
|
|
4/1/2014
|
-1.20 / -4.44%
|
26.50
|
26.50
|
25.60
|
25.80
|
26.13
|
12.45
|
37,200
|
|
|
3/31/2014
|
+0.20 / +0.75%
|
26.70
|
28.00
|
26.50
|
27.00
|
26.95
|
13.03
|
50,200
|
|
|
3/28/2014
|
+0.10 / +0.37%
|
26.70
|
27.30
|
26.40
|
26.80
|
26.68
|
12.94
|
42,600
|
|
|
3/27/2014
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.00
|
26.70
|
26.54
|
12.89
|
47,300
|
|
|
3/26/2014
|
-0.10 / -0.37%
|
26.10
|
27.40
|
26.10
|
26.70
|
26.45
|
12.89
|
47,400
|
|
|
3/25/2014
|
-1.50 / -5.30%
|
27.00
|
28.20
|
26.50
|
26.80
|
26.93
|
12.94
|
93,000
|
|
|