|
Closing price on 9/20/2013
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.00 |
| Volume |
34,800 |
| Split-adjusted Price |
4.89 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2013
|
-0.80 / -6.72%
|
11.90
|
11.90
|
11.00
|
11.10
|
11.56
|
4.89
|
34,800
|
|
|
9/19/2013
|
-0.10 / -0.83%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.24
|
1,000
|
|
|
9/18/2013
|
-0.20 / -1.64%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.98
|
5.28
|
15,300
|
|
|
9/17/2013
|
+0.30 / +2.52%
|
12.00
|
13.00
|
11.10
|
12.20
|
12.09
|
5.37
|
37,800
|
|
|
9/16/2013
|
+0.30 / +2.59%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.51
|
5.24
|
3,100
|
|
|
9/13/2013
|
-0.20 / -1.69%
|
11.00
|
11.70
|
11.00
|
11.60
|
11.60
|
5.11
|
33,900
|
|
|
9/12/2013
|
0.00 / 0.00%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.39
|
5.19
|
3,100
|
|
|
9/11/2013
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
5.19
|
1,300
|
|
|
9/10/2013
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.64
|
5.11
|
4,000
|
|
|
9/9/2013
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.50
|
11.80
|
11.75
|
5.19
|
20,400
|
|
|
9/6/2013
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.50
|
11.80
|
11.67
|
5.19
|
37,800
|
|
|
9/5/2013
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.50
|
12.00
|
11.74
|
5.28
|
12,900
|
|
|
9/4/2013
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.09
|
5.28
|
22,000
|
|
|
9/3/2013
|
+0.10 / +0.81%
|
12.80
|
12.80
|
12.20
|
12.50
|
12.46
|
5.50
|
14,400
|
|
|
8/30/2013
|
+0.20 / +1.64%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.28
|
5.46
|
32,300
|
|
|
8/29/2013
|
+0.60 / +5.17%
|
11.50
|
12.40
|
11.50
|
12.20
|
12.09
|
5.37
|
16,100
|
|
|
8/28/2013
|
-1.20 / -9.38%
|
12.40
|
12.70
|
11.60
|
11.60
|
11.94
|
5.11
|
65,200
|
|
|
8/27/2013
|
-0.10 / -0.78%
|
12.50
|
12.80
|
12.30
|
12.80
|
12.63
|
5.63
|
49,166
|
|
|
8/26/2013
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.20
|
12.90
|
12.77
|
5.68
|
89,600
|
|
|
8/23/2013
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.64
|
5.68
|
49,500
|
|
|
8/22/2013
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.50
|
12.50
|
12.59
|
5.50
|
104,600
|
|
|
8/21/2013
|
+1.10 / +9.65%
|
11.80
|
12.50
|
11.60
|
12.50
|
12.15
|
5.50
|
62,300
|
|
|
8/20/2013
|
+0.20 / +1.79%
|
12.30
|
12.30
|
11.30
|
11.40
|
11.89
|
5.02
|
28,800
|
|
|
8/19/2013
|
+1.00 / +9.80%
|
10.30
|
11.20
|
10.30
|
11.20
|
11.09
|
4.93
|
61,600
|
|
|
8/16/2013
|
-0.20 / -1.92%
|
10.50
|
11.00
|
10.00
|
10.20
|
10.40
|
4.49
|
15,600
|
|
|
8/15/2013
|
+0.90 / +9.47%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.28
|
4.58
|
149,100
|
|
|
8/14/2013
|
+0.60 / +6.74%
|
9.00
|
9.50
|
8.90
|
9.50
|
9.23
|
4.18
|
103,700
|
|
|
8/13/2013
|
+0.10 / +1.14%
|
8.90
|
9.50
|
8.80
|
8.90
|
9.13
|
3.92
|
74,400
|
|
|
8/12/2013
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.75
|
3.87
|
18,000
|
|
|
8/9/2013
|
+0.40 / +4.82%
|
8.30
|
8.90
|
8.30
|
8.70
|
8.64
|
3.83
|
34,300
|
|
|