|
Closing price on 6/13/2013
|
|
| Open |
8.50 |
| High |
9.30 |
| Low |
8.50 |
| Volume |
113,600 |
| Split-adjusted Price |
3.55 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2013
|
+0.40 / +4.60%
|
8.50
|
9.30
|
8.50
|
9.10
|
8.80
|
3.55
|
113,600
|
|
|
6/12/2013
|
+0.10 / +1.16%
|
8.70
|
9.30
|
8.70
|
8.70
|
8.99
|
3.39
|
131,700
|
|
|
6/11/2013
|
+0.80 / +10.26%
|
7.80
|
8.60
|
7.80
|
8.60
|
8.54
|
3.35
|
337,400
|
|
|
6/10/2013
|
-0.40 / -4.88%
|
8.40
|
8.50
|
7.80
|
7.80
|
8.36
|
3.04
|
219,200
|
|
|
6/7/2013
|
+0.50 / +6.49%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.26
|
3.20
|
233,266
|
|
|
6/6/2013
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3.00
|
163,300
|
|
|
6/5/2013
|
+0.60 / +9.38%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.93
|
2.73
|
135,200
|
|
|
6/4/2013
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.40
|
6.40
|
6.51
|
2.50
|
50,000
|
|
|
6/3/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.28
|
2.50
|
5,000
|
|
|
5/31/2013
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.18
|
2.46
|
8,300
|
|
|
5/30/2013
|
-0.40 / -6.15%
|
6.30
|
6.40
|
5.90
|
6.10
|
6.08
|
2.38
|
78,500
|
|
|
5/29/2013
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.39
|
2.53
|
12,700
|
|
|
5/28/2013
|
-0.30 / -4.55%
|
6.40
|
6.40
|
6.10
|
6.30
|
6.22
|
2.46
|
53,500
|
|
|
5/27/2013
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.30
|
6.60
|
6.48
|
2.57
|
58,500
|
|
|
5/24/2013
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.68
|
2.61
|
15,100
|
|
|
5/23/2013
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.82
|
2.73
|
3,100
|
|
|
5/22/2013
|
+0.20 / +2.99%
|
6.50
|
7.00
|
6.50
|
6.90
|
6.82
|
2.69
|
81,000
|
|
|
5/21/2013
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.51
|
2.61
|
53,900
|
|
|
5/20/2013
|
-0.50 / -7.35%
|
6.40
|
6.70
|
6.30
|
6.30
|
6.41
|
2.46
|
99,800
|
|
|
5/17/2013
|
+0.40 / +6.25%
|
6.50
|
6.90
|
6.30
|
6.80
|
6.76
|
2.65
|
63,200
|
|
|
5/16/2013
|
-0.20 / -3.03%
|
6.00
|
6.60
|
6.00
|
6.40
|
6.26
|
2.50
|
103,233
|
|
|
5/15/2013
|
-0.30 / -4.35%
|
6.50
|
6.90
|
6.40
|
6.60
|
6.57
|
2.57
|
39,000
|
|
|
5/14/2013
|
0.00 / 0.00%
|
6.90
|
7.20
|
6.40
|
6.90
|
6.77
|
2.69
|
32,600
|
|
|
5/13/2013
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.89
|
2.69
|
66,066
|
|
|
5/10/2013
|
+0.20 / +2.99%
|
6.50
|
6.90
|
6.30
|
6.90
|
6.31
|
2.69
|
138,200
|
|
|
5/9/2013
|
-0.10 / -1.47%
|
7.40
|
7.40
|
6.20
|
6.70
|
6.68
|
2.61
|
142,600
|
|
|
5/8/2013
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.65
|
77,800
|
|
|
5/7/2013
|
+0.50 / +8.77%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.42
|
45,600
|
|
|
5/6/2013
|
+0.50 / +9.62%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
2.22
|
72,000
|
|
|
5/3/2013
|
+0.40 / +8.33%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
2.03
|
127,900
|
|
|