|
Closing price on 12/17/2008
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
13.90 |
| Volume |
1,300 |
| Split-adjusted Price |
14.00 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2008
|
-0.80 / -5.41%
|
15.80
|
15.80
|
13.90
|
14.00
|
14.10
|
14.00
|
1,300
|
|
|
12/16/2008
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0
|
|
|
12/15/2008
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0
|
|
|
12/12/2008
|
+0.90 / +6.38%
|
13.20
|
15.00
|
13.20
|
15.00
|
15.00
|
15.00
|
2,200
|
|
|
12/11/2008
|
-1.40 / -9.03%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
12/10/2008
|
+0.90 / +6.16%
|
14.00
|
15.50
|
14.00
|
15.50
|
14.10
|
15.50
|
1,200
|
|
|
12/9/2008
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
0
|
|
|
12/8/2008
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
14.60
|
2,200
|
|
|
12/5/2008
|
+0.90 / +6.00%
|
14.00
|
15.90
|
14.00
|
15.90
|
15.90
|
15.90
|
1,700
|
|
|
12/4/2008
|
-0.80 / -5.06%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.05
|
15.00
|
2,400
|
|
|
12/3/2008
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
12/2/2008
|
+1.20 / +8.22%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
2,300
|
|
|
12/1/2008
|
0.00 / 0.00%
|
15.50
|
15.50
|
14.60
|
14.60
|
15.05
|
14.60
|
600
|
|
|
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
|
|
|