|
Closing price on 9/23/2014
|
|
| Open |
20.80 |
| High |
21.00 |
| Low |
20.00 |
| Volume |
18,900 |
| Split-adjusted Price |
10.14 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2014
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.00
|
21.00
|
20.72
|
10.14
|
18,900
|
|
|
9/22/2014
|
+0.20 / +0.97%
|
21.00
|
21.00
|
20.40
|
20.90
|
20.66
|
10.09
|
41,400
|
|
|
9/19/2014
|
-0.10 / -0.48%
|
20.70
|
21.00
|
20.50
|
20.70
|
20.77
|
9.99
|
37,800
|
|
|
9/18/2014
|
-0.50 / -2.35%
|
21.30
|
21.30
|
20.30
|
20.80
|
20.68
|
10.04
|
39,000
|
|
|
9/17/2014
|
+0.30 / +1.43%
|
21.40
|
21.50
|
21.00
|
21.30
|
21.22
|
10.28
|
40,100
|
|
|
9/16/2014
|
-0.40 / -1.87%
|
21.00
|
21.40
|
20.60
|
21.00
|
20.95
|
10.14
|
59,800
|
|
|
9/15/2014
|
-0.40 / -1.83%
|
22.00
|
22.00
|
20.80
|
21.40
|
21.48
|
10.33
|
29,100
|
|
|
9/12/2014
|
-1.10 / -4.80%
|
22.50
|
22.50
|
21.50
|
21.80
|
21.71
|
10.52
|
24,000
|
|
|
9/11/2014
|
-0.10 / -0.43%
|
23.50
|
23.50
|
21.10
|
22.90
|
22.32
|
11.05
|
13,700
|
|
|
9/10/2014
|
+1.10 / +5.02%
|
21.90
|
23.00
|
21.00
|
23.00
|
21.43
|
11.10
|
52,100
|
|
|
9/9/2014
|
-2.30 / -9.50%
|
24.20
|
24.20
|
21.90
|
21.90
|
23.22
|
10.57
|
56,900
|
|
|
9/8/2014
|
-0.10 / -0.41%
|
24.30
|
24.80
|
23.70
|
24.20
|
24.02
|
11.68
|
43,200
|
|
|
9/5/2014
|
+0.30 / +1.25%
|
24.50
|
24.50
|
24.10
|
24.30
|
24.29
|
11.73
|
16,500
|
|
|
9/4/2014
|
-0.40 / -1.64%
|
25.50
|
25.50
|
23.50
|
24.00
|
24.34
|
11.58
|
14,700
|
|
|
9/3/2014
|
+0.30 / +1.24%
|
24.10
|
26.40
|
24.10
|
24.40
|
24.38
|
11.78
|
43,600
|
|
|
8/29/2014
|
-0.10 / -0.41%
|
23.50
|
24.50
|
23.50
|
24.10
|
24.03
|
11.63
|
58,100
|
|
|
8/28/2014
|
0.00 / 0.00%
|
24.20
|
24.80
|
24.20
|
24.20
|
24.35
|
11.68
|
25,100
|
|
|
8/27/2014
|
+0.20 / +0.83%
|
24.90
|
25.00
|
23.30
|
24.20
|
24.05
|
11.68
|
27,600
|
|
|
8/26/2014
|
+2.10 / +9.59%
|
22.00
|
24.00
|
21.80
|
24.00
|
23.48
|
11.58
|
132,800
|
|
|
8/25/2014
|
0.00 / 0.00%
|
21.70
|
22.00
|
21.70
|
21.90
|
21.92
|
10.57
|
22,200
|
|
|
8/22/2014
|
+0.30 / +1.39%
|
21.60
|
22.40
|
21.50
|
21.90
|
21.72
|
10.57
|
36,000
|
|
|
8/21/2014
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.82
|
10.43
|
52,300
|
|
|
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
|
|
|