|
Closing price on 10/28/2008
|
|
| Open |
14.00 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
1,700 |
| Split-adjusted Price |
15.00 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2008
|
+0.80 / +5.63%
|
14.00
|
15.00
|
14.00
|
15.00
|
15.00
|
15.00
|
1,700
|
|
|
10/27/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.10
|
14.20
|
14.33
|
14.20
|
3,600
|
|
|
10/24/2008
|
+0.60 / +3.77%
|
14.80
|
16.50
|
14.80
|
16.50
|
16.50
|
16.50
|
7,100
|
|
|
10/23/2008
|
-1.40 / -8.09%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.93
|
15.90
|
4,300
|
|
|
10/22/2008
|
-0.80 / -4.42%
|
18.00
|
18.00
|
16.70
|
17.30
|
17.50
|
17.30
|
4,100
|
|
|
10/21/2008
|
+0.60 / +3.43%
|
17.90
|
18.10
|
17.50
|
18.10
|
17.90
|
18.10
|
10,400
|
|
|
10/20/2008
|
0.00 / 0.00%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.00
|
17.50
|
5,700
|
|
|
10/17/2008
|
+0.30 / +1.80%
|
17.20
|
17.20
|
16.40
|
17.00
|
17.00
|
17.00
|
6,700
|
|
|
10/16/2008
|
-0.20 / -1.18%
|
15.90
|
16.70
|
15.90
|
16.70
|
16.30
|
16.70
|
10,900
|
|
|
10/15/2008
|
+1.10 / +6.96%
|
16.90
|
16.90
|
16.00
|
16.90
|
16.70
|
16.90
|
20,700
|
|
|
10/14/2008
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
200
|
|
|
10/13/2008
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.70
|
15.00
|
15.18
|
15.00
|
1,900
|
|
|
10/10/2008
|
-1.30 / -8.33%
|
14.40
|
15.80
|
14.30
|
14.30
|
14.30
|
14.30
|
3,000
|
|
|
10/9/2008
|
+0.10 / +0.65%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.30
|
15.60
|
14,600
|
|
|
10/8/2008
|
+0.60 / +4.03%
|
14.00
|
15.50
|
14.00
|
15.50
|
14.75
|
15.50
|
6,800
|
|
|
10/7/2008
|
-1.10 / -6.88%
|
14.90
|
15.00
|
14.90
|
14.90
|
14.93
|
14.90
|
25,400
|
|
|
10/6/2008
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.05
|
16.00
|
13,200
|
|
|
10/3/2008
|
-0.80 / -4.49%
|
17.80
|
17.80
|
17.00
|
17.00
|
17.00
|
17.00
|
7,400
|
|
|
10/2/2008
|
+0.80 / +4.71%
|
17.50
|
18.20
|
17.40
|
17.80
|
17.73
|
17.80
|
5,300
|
|
|
10/1/2008
|
-0.40 / -2.30%
|
16.40
|
18.00
|
16.40
|
17.00
|
17.80
|
17.00
|
12,700
|
|
|
9/30/2008
|
-1.10 / -5.95%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1,000
|
|
|
9/29/2008
|
0.00 / 0.00%
|
17.70
|
19.50
|
17.70
|
18.50
|
18.35
|
18.50
|
7,800
|
|
|
9/26/2008
|
+0.50 / +2.78%
|
18.50
|
18.50
|
17.50
|
18.50
|
18.50
|
18.50
|
19,000
|
|
|
9/25/2008
|
+0.90 / +5.26%
|
16.10
|
18.10
|
16.00
|
18.00
|
17.05
|
18.00
|
25,100
|
|
|
9/24/2008
|
-1.40 / -7.57%
|
17.20
|
18.00
|
17.10
|
17.10
|
18.00
|
17.10
|
13,300
|
|
|
9/23/2008
|
0.00 / 0.00%
|
19.20
|
19.20
|
17.30
|
18.50
|
18.55
|
18.50
|
26,200
|
|
|
9/22/2008
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3,000
|
|
|
9/19/2008
|
+1.20 / +7.10%
|
16.30
|
18.10
|
16.00
|
18.10
|
18.10
|
18.10
|
11,400
|
|
|
9/18/2008
|
-1.20 / -6.63%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.00
|
16.90
|
5,300
|
|
|
9/17/2008
|
-1.20 / -6.22%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1,400
|
|
|