|
Closing price on 9/5/2013
|
|
| Open |
11.60 |
| High |
12.10 |
| Low |
11.50 |
| Volume |
12,900 |
| Split-adjusted Price |
4.68 |
|
|
SCL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2013
|
0.00 / 0.00%
|
11.60
|
12.10
|
11.50
|
12.00
|
11.74
|
4.68
|
12,900
|
|
|
9/4/2013
|
-0.50 / -4.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.09
|
4.68
|
22,000
|
|
|
9/3/2013
|
+0.10 / +0.81%
|
12.80
|
12.80
|
12.20
|
12.50
|
12.46
|
4.87
|
14,400
|
|
|
8/30/2013
|
+0.20 / +1.64%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.28
|
4.83
|
32,300
|
|
|
8/29/2013
|
+0.60 / +5.17%
|
11.50
|
12.40
|
11.50
|
12.20
|
12.09
|
4.76
|
16,100
|
|
|
8/28/2013
|
-1.20 / -9.38%
|
12.40
|
12.70
|
11.60
|
11.60
|
11.94
|
4.52
|
65,200
|
|
|
8/27/2013
|
-0.10 / -0.78%
|
12.50
|
12.80
|
12.30
|
12.80
|
12.63
|
4.99
|
49,166
|
|
|
8/26/2013
|
0.00 / 0.00%
|
12.30
|
12.90
|
12.20
|
12.90
|
12.77
|
5.03
|
89,600
|
|
|
8/23/2013
|
+0.40 / +3.20%
|
12.50
|
12.90
|
12.50
|
12.90
|
12.64
|
5.03
|
49,500
|
|
|
8/22/2013
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.50
|
12.50
|
12.59
|
4.87
|
104,600
|
|
|
8/21/2013
|
+1.10 / +9.65%
|
11.80
|
12.50
|
11.60
|
12.50
|
12.15
|
4.87
|
62,300
|
|
|
8/20/2013
|
+0.20 / +1.79%
|
12.30
|
12.30
|
11.30
|
11.40
|
11.89
|
4.44
|
28,800
|
|
|
8/19/2013
|
+1.00 / +9.80%
|
10.30
|
11.20
|
10.30
|
11.20
|
11.09
|
4.37
|
61,600
|
|
|
8/16/2013
|
-0.20 / -1.92%
|
10.50
|
11.00
|
10.00
|
10.20
|
10.40
|
3.98
|
15,600
|
|
|
8/15/2013
|
+0.90 / +9.47%
|
9.70
|
10.40
|
9.70
|
10.40
|
10.28
|
4.05
|
149,100
|
|
|
8/14/2013
|
+0.60 / +6.74%
|
9.00
|
9.50
|
8.90
|
9.50
|
9.23
|
3.70
|
103,700
|
|
|
8/13/2013
|
+0.10 / +1.14%
|
8.90
|
9.50
|
8.80
|
8.90
|
9.13
|
3.47
|
74,400
|
|
|
8/12/2013
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.75
|
3.43
|
18,000
|
|
|
8/9/2013
|
+0.40 / +4.82%
|
8.30
|
8.90
|
8.30
|
8.70
|
8.64
|
3.39
|
34,300
|
|
|
8/8/2013
|
-0.30 / -3.49%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.46
|
3.24
|
32,600
|
|
|
8/7/2013
|
+0.40 / +4.88%
|
8.50
|
9.00
|
8.40
|
8.60
|
8.73
|
3.35
|
57,000
|
|
|
8/6/2013
|
+0.70 / +9.33%
|
7.50
|
8.20
|
7.50
|
8.20
|
7.98
|
3.20
|
100,000
|
|
|
8/5/2013
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.38
|
2.92
|
33,700
|
|
|
8/2/2013
|
-0.50 / -6.49%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.48
|
2.81
|
3,600
|
|
|
8/1/2013
|
+0.70 / +10.00%
|
7.00
|
7.70
|
6.90
|
7.70
|
7.19
|
3.00
|
17,200
|
|
|
7/31/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
7.00
|
6.99
|
2.73
|
4,300
|
|
|
7/30/2013
|
+0.20 / +2.94%
|
6.20
|
7.00
|
6.20
|
7.00
|
6.88
|
2.73
|
9,900
|
|
|
7/29/2013
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.40
|
6.80
|
6.75
|
2.65
|
15,300
|
|
|
7/26/2013
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.85
|
2.65
|
11,300
|
|
|
7/25/2013
|
+0.30 / +4.69%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.63
|
2.61
|
300
|
|
|