|
Closing price on 8/20/2014
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.50 |
| Volume |
35,900 |
| Split-adjusted Price |
10.62 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2014
|
-0.50 / -2.22%
|
22.00
|
22.00
|
21.50
|
22.00
|
21.77
|
10.62
|
35,900
|
|
|
8/19/2014
|
+0.20 / +0.90%
|
22.20
|
22.50
|
21.50
|
22.50
|
21.97
|
10.86
|
46,900
|
|
|
8/18/2014
|
-0.20 / -0.89%
|
22.60
|
22.80
|
22.30
|
22.30
|
22.47
|
10.76
|
53,100
|
|
|
8/15/2014
|
+0.40 / +1.81%
|
21.70
|
22.50
|
21.70
|
22.50
|
22.07
|
10.86
|
50,900
|
|
|
8/14/2014
|
0.00 / 0.00%
|
22.10
|
22.50
|
21.80
|
22.10
|
22.06
|
10.67
|
105,700
|
|
|
8/13/2014
|
+0.20 / +0.91%
|
21.90
|
22.10
|
21.60
|
22.10
|
21.99
|
10.67
|
86,100
|
|
|
8/12/2014
|
-0.10 / -0.45%
|
21.50
|
23.00
|
21.50
|
21.90
|
21.96
|
10.57
|
85,700
|
|
|
8/11/2014
|
+1.70 / +8.37%
|
20.50
|
22.30
|
20.50
|
22.00
|
21.74
|
10.62
|
174,700
|
|
|
8/8/2014
|
+0.90 / +4.64%
|
19.40
|
20.50
|
19.40
|
20.30
|
20.15
|
9.80
|
111,000
|
|
|
8/7/2014
|
+0.60 / +3.19%
|
18.50
|
19.40
|
18.30
|
19.40
|
18.95
|
9.36
|
75,900
|
|
|
8/6/2014
|
-0.20 / -1.05%
|
19.00
|
19.30
|
18.60
|
18.80
|
18.98
|
9.07
|
52,800
|
|
|
8/5/2014
|
+0.50 / +2.70%
|
18.50
|
19.00
|
18.40
|
19.00
|
18.56
|
9.17
|
70,300
|
|
|
8/4/2014
|
-0.10 / -0.54%
|
18.60
|
18.60
|
18.30
|
18.50
|
18.49
|
8.93
|
51,100
|
|
|
8/1/2014
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.30
|
18.60
|
18.40
|
8.98
|
55,900
|
|
|
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
|
|
|