|
Closing price on 7/31/2014
|
|
| Open |
18.30 |
| High |
18.80 |
| Low |
18.30 |
| Volume |
35,900 |
| Split-adjusted Price |
8.98 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2014
|
+0.40 / +2.20%
|
18.30
|
18.80
|
18.30
|
18.60
|
18.59
|
8.98
|
35,900
|
|
|
7/30/2014
|
+0.60 / +3.41%
|
17.70
|
18.40
|
17.60
|
18.20
|
18.17
|
8.78
|
58,700
|
|
|
7/29/2014
|
+0.10 / +0.57%
|
17.30
|
18.20
|
17.30
|
17.60
|
17.77
|
8.49
|
54,300
|
|
|
7/28/2014
|
-0.30 / -1.69%
|
17.80
|
18.00
|
17.30
|
17.50
|
17.52
|
8.45
|
65,100
|
|
|
7/25/2014
|
-1.20 / -6.32%
|
18.70
|
18.80
|
17.80
|
17.80
|
18.30
|
8.59
|
81,400
|
|
|
7/24/2014
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.40
|
19.00
|
18.80
|
9.17
|
30,500
|
|
|
7/23/2014
|
+1.20 / +6.74%
|
18.40
|
19.00
|
18.40
|
19.00
|
18.69
|
9.17
|
143,500
|
|
|
7/22/2014
|
+1.60 / +9.88%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.74
|
8.59
|
341,200
|
|
|
7/21/2014
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.80
|
16.20
|
15.90
|
7.82
|
74,500
|
|
|
7/18/2014
|
-0.30 / -1.85%
|
15.90
|
16.10
|
15.90
|
15.90
|
15.97
|
7.67
|
22,200
|
|
|
7/17/2014
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.50
|
16.20
|
15.76
|
7.82
|
35,000
|
|
|
7/16/2014
|
-0.10 / -0.63%
|
16.30
|
16.40
|
15.90
|
15.90
|
16.17
|
7.67
|
55,400
|
|
|
7/15/2014
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.02
|
7.72
|
18,100
|
|
|
7/14/2014
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.95
|
7.72
|
22,700
|
|
|
7/11/2014
|
+0.30 / +1.92%
|
15.50
|
16.50
|
15.30
|
15.90
|
15.69
|
7.67
|
37,000
|
|
|
7/10/2014
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.40
|
15.60
|
15.73
|
7.53
|
66,200
|
|
|
7/9/2014
|
-0.40 / -2.44%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.30
|
7.72
|
21,400
|
|
|
7/8/2014
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.32
|
7.92
|
28,700
|
|
|
7/7/2014
|
+0.70 / +4.46%
|
15.90
|
17.00
|
15.90
|
16.40
|
16.34
|
7.92
|
68,800
|
|
|
7/4/2014
|
+0.30 / +1.95%
|
15.20
|
16.00
|
15.20
|
15.70
|
15.69
|
7.58
|
82,500
|
|
|
7/3/2014
|
+0.30 / +1.99%
|
15.60
|
15.60
|
15.20
|
15.40
|
15.26
|
7.43
|
14,700
|
|
|
7/2/2014
|
0.00 / 0.00%
|
15.00
|
15.70
|
15.00
|
15.10
|
15.16
|
7.29
|
20,200
|
|
|
7/1/2014
|
0.00 / 0.00%
|
14.60
|
15.20
|
14.60
|
15.10
|
15.06
|
7.29
|
29,200
|
|
|
6/30/2014
|
-0.30 / -1.95%
|
15.40
|
15.50
|
15.00
|
15.10
|
15.20
|
7.29
|
71,900
|
|
|
6/27/2014
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.20
|
15.40
|
15.46
|
7.43
|
58,100
|
|
|
6/26/2014
|
+0.60 / +4.00%
|
15.00
|
16.00
|
15.00
|
15.60
|
15.61
|
7.53
|
131,500
|
|
|
6/25/2014
|
-0.20 / -1.32%
|
15.00
|
15.50
|
15.00
|
15.00
|
15.19
|
7.24
|
37,700
|
|
|
6/24/2014
|
-0.20 / -1.30%
|
16.00
|
16.00
|
15.00
|
15.20
|
15.40
|
7.34
|
10,600
|
|
|
6/23/2014
|
+1.40 / +10.00%
|
14.00
|
15.40
|
14.00
|
15.40
|
15.31
|
7.43
|
252,000
|
|
|
6/20/2014
|
-0.50 / -3.45%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.08
|
6.76
|
34,400
|
|
|