|
Closing price on 11/28/2008
|
|
| Open |
14.80 |
| High |
15.50 |
| Low |
14.80 |
| Volume |
1,100 |
| Split-adjusted Price |
15.50 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2008
|
+1.00 / +6.90%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
15.50
|
1,100
|
|
|
11/27/2008
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
100
|
|
|
11/26/2008
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
700
|
|
|
11/25/2008
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
0
|
|
|
11/24/2008
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.70
|
15.70
|
15.70
|
3,800
|
|
|
11/21/2008
|
+0.30 / +1.83%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
600
|
|
|
11/20/2008
|
+1.00 / +6.49%
|
15.40
|
16.40
|
15.40
|
16.40
|
15.90
|
16.40
|
5,800
|
|
|
11/19/2008
|
-0.70 / -4.35%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
500
|
|
|
11/18/2008
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
0
|
|
|
11/17/2008
|
0.00 / 0.00%
|
15.50
|
16.40
|
15.30
|
16.40
|
16.10
|
16.40
|
7,500
|
|
|
11/14/2008
|
-0.30 / -1.84%
|
16.90
|
16.90
|
16.00
|
16.00
|
16.00
|
16.00
|
1,500
|
|
|
11/13/2008
|
+0.90 / +5.84%
|
15.50
|
16.30
|
15.40
|
16.30
|
16.00
|
16.30
|
6,100
|
|
|
11/12/2008
|
-0.50 / -3.14%
|
14.50
|
15.50
|
14.50
|
15.40
|
14.98
|
15.40
|
3,000
|
|
|
11/11/2008
|
-0.90 / -5.36%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.40
|
15.90
|
14,300
|
|
|
11/10/2008
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.00
|
16.80
|
16.53
|
16.80
|
5,700
|
|
|
11/7/2008
|
+0.10 / +0.59%
|
15.80
|
17.10
|
15.70
|
17.10
|
17.10
|
17.10
|
16,700
|
|
|
11/6/2008
|
-0.40 / -2.30%
|
17.00
|
17.10
|
16.50
|
17.00
|
17.10
|
17.00
|
15,600
|
|
|
11/5/2008
|
+1.00 / +6.10%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.00
|
17.40
|
19,400
|
|
|
11/4/2008
|
0.00 / 0.00%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.20
|
16.40
|
19,300
|
|
|
11/3/2008
|
0.00 / 0.00%
|
16.00
|
16.40
|
15.20
|
16.40
|
16.40
|
16.40
|
3,000
|
|
|
10/31/2008
|
+1.10 / +7.14%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.50
|
16.50
|
2,700
|
|
|
10/30/2008
|
+0.40 / +2.67%
|
15.00
|
15.80
|
15.00
|
15.40
|
15.30
|
15.40
|
2,400
|
|
|
10/29/2008
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.10
|
15.00
|
14.78
|
15.00
|
8,900
|
|
|
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
|
|
|