|
Closing price on 6/6/2014
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
5,300 |
| Split-adjusted Price |
7.19 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2014
|
+0.20 / +1.36%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.89
|
7.19
|
5,300
|
|
|
6/5/2014
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.86
|
7.10
|
13,700
|
|
|
6/4/2014
|
+0.40 / +2.76%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.23
|
7.19
|
26,300
|
|
|
6/3/2014
|
-0.20 / -1.36%
|
14.70
|
15.30
|
14.50
|
14.50
|
14.67
|
7.00
|
4,100
|
|
|
6/2/2014
|
-0.10 / -0.68%
|
13.60
|
14.90
|
13.60
|
14.70
|
14.13
|
7.10
|
37,900
|
|
|
5/30/2014
|
-0.50 / -3.27%
|
15.00
|
15.30
|
14.80
|
14.80
|
14.88
|
7.14
|
73,900
|
|
|
5/29/2014
|
-0.30 / -1.92%
|
15.50
|
16.00
|
15.20
|
15.30
|
15.56
|
7.38
|
57,200
|
|
|
5/28/2014
|
-0.40 / -2.50%
|
16.00
|
16.40
|
15.30
|
15.60
|
15.77
|
7.53
|
33,500
|
|
|
5/27/2014
|
+0.50 / +3.23%
|
15.50
|
16.00
|
15.00
|
16.00
|
15.59
|
7.72
|
118,200
|
|
|
5/26/2014
|
+0.50 / +3.33%
|
15.00
|
15.60
|
15.00
|
15.50
|
15.47
|
7.48
|
18,100
|
|
|
5/23/2014
|
-0.70 / -4.46%
|
15.20
|
16.00
|
14.60
|
15.00
|
15.02
|
7.24
|
43,200
|
|
|
5/22/2014
|
-1.20 / -7.10%
|
17.50
|
17.50
|
15.70
|
15.70
|
16.15
|
7.58
|
51,500
|
|
|
5/21/2014
|
+1.50 / +9.74%
|
16.90
|
16.90
|
16.70
|
16.90
|
16.83
|
8.16
|
78,700
|
|
|
5/20/2014
|
+1.40 / +10.00%
|
13.90
|
15.40
|
13.80
|
15.40
|
14.78
|
7.43
|
88,000
|
|
|
5/19/2014
|
-0.40 / -2.78%
|
13.70
|
14.50
|
13.70
|
14.00
|
14.22
|
6.76
|
17,000
|
|
|
5/16/2014
|
+0.60 / +4.35%
|
13.10
|
14.40
|
13.10
|
14.40
|
14.03
|
6.95
|
21,200
|
|
|
5/15/2014
|
-0.40 / -2.82%
|
14.30
|
14.60
|
12.80
|
13.80
|
13.63
|
6.66
|
81,100
|
|
|
5/14/2014
|
+0.70 / +5.19%
|
12.50
|
14.30
|
12.40
|
14.20
|
13.31
|
6.85
|
70,300
|
|
|
5/13/2014
|
-1.40 / -9.40%
|
13.50
|
13.70
|
13.50
|
13.50
|
13.51
|
6.52
|
115,200
|
|
|
5/12/2014
|
-1.60 / -9.70%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.99
|
7.19
|
48,400
|
|
|
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
|
|
|