|
Closing price on 7/8/2014
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
28,700 |
| Split-adjusted Price |
7.92 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/19/2014
|
-0.20 / -1.36%
|
14.30
|
14.70
|
13.50
|
14.50
|
13.89
|
7.00
|
96,700
|
|
|
6/18/2014
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.84
|
7.10
|
17,200
|
|
|
6/17/2014
|
+0.40 / +2.78%
|
14.40
|
14.80
|
14.40
|
14.80
|
14.50
|
7.14
|
17,500
|
|
|
6/16/2014
|
-0.30 / -2.04%
|
14.40
|
14.40
|
13.80
|
14.40
|
13.96
|
6.95
|
44,800
|
|
|
6/13/2014
|
-0.10 / -0.68%
|
14.30
|
15.30
|
14.30
|
14.70
|
14.49
|
7.10
|
16,200
|
|
|
6/12/2014
|
-0.20 / -1.33%
|
14.60
|
14.80
|
14.30
|
14.80
|
14.46
|
7.14
|
4,200
|
|
|
6/11/2014
|
+0.40 / +2.74%
|
14.90
|
15.00
|
14.60
|
15.00
|
14.73
|
7.24
|
11,900
|
|
|
6/10/2014
|
-0.80 / -5.19%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.91
|
7.05
|
2,100
|
|
|
6/9/2014
|
+0.50 / +3.36%
|
14.90
|
15.50
|
14.90
|
15.40
|
15.35
|
7.43
|
13,800
|
|
|
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
|
|
|