|
Closing price on 10/9/2008
|
|
| Open |
15.00 |
| High |
15.60 |
| Low |
15.00 |
| Volume |
14,600 |
| Split-adjusted Price |
15.60 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/16/2008
|
-1.20 / -5.85%
|
20.20
|
20.20
|
19.30
|
19.30
|
19.75
|
19.30
|
16,100
|
|
|
9/15/2008
|
0.00 / 0.00%
|
20.00
|
22.80
|
20.00
|
20.50
|
20.83
|
20.50
|
22,900
|
|
|
9/12/2008
|
-1.50 / -6.55%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
5,000
|
|
|
9/11/2008
|
-1.70 / -6.91%
|
22.90
|
24.00
|
22.90
|
22.90
|
23.18
|
22.90
|
8,800
|
|
|
9/10/2008
|
-1.60 / -6.11%
|
24.60
|
25.20
|
24.60
|
24.60
|
24.75
|
24.60
|
8,000
|
|
|
9/9/2008
|
-1.90 / -6.76%
|
26.20
|
28.50
|
26.20
|
26.20
|
26.78
|
26.20
|
24,700
|
|
|
9/8/2008
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
4,600
|
|
|
9/5/2008
|
-1.50 / -4.76%
|
33.20
|
33.20
|
29.00
|
30.00
|
30.00
|
30.00
|
47,700
|
|
|
9/4/2008
|
+2.00 / +6.78%
|
31.50
|
31.50
|
28.50
|
31.50
|
30.00
|
31.50
|
33,700
|
|
|
9/3/2008
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
800
|
|
|
8/29/2008
|
+1.60 / +5.99%
|
24.70
|
28.30
|
24.70
|
28.30
|
28.30
|
28.30
|
44,000
|
|
|
8/28/2008
|
+1.70 / +6.80%
|
26.70
|
26.70
|
25.00
|
26.70
|
26.28
|
26.70
|
115,200
|
|
|
8/27/2008
|
+1.60 / +6.84%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10,800
|
|
|