|
Closing price on 12/17/2009
|
|
| Open |
15.00 |
| High |
15.10 |
| Low |
15.00 |
| Volume |
1,000 |
| Split-adjusted Price |
15.10 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2009
|
-0.90 / -5.63%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.05
|
15.10
|
1,000
|
|
|
12/16/2009
|
-1.20 / -6.98%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.05
|
16.00
|
9,100
|
|
|
12/15/2009
|
-0.40 / -2.27%
|
17.90
|
17.90
|
16.00
|
17.20
|
16.00
|
17.20
|
8,200
|
|
|
12/14/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
16.70
|
17.60
|
17.20
|
17.60
|
19,400
|
|
|
12/11/2009
|
-1.00 / -5.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
5,200
|
|
|
12/10/2009
|
-1.30 / -6.44%
|
20.30
|
20.30
|
18.90
|
18.90
|
19.60
|
18.90
|
500
|
|
|
12/9/2009
|
-0.80 / -3.81%
|
21.80
|
21.80
|
20.20
|
20.20
|
21.00
|
20.20
|
1,100
|
|
|
12/8/2009
|
-0.20 / -0.94%
|
22.50
|
22.50
|
21.00
|
21.00
|
21.75
|
21.00
|
2,000
|
|
|
12/7/2009
|
0.00 / 0.00%
|
23.50
|
23.50
|
21.00
|
21.20
|
21.00
|
21.20
|
4,700
|
|
|
12/4/2009
|
-1.10 / -4.70%
|
25.30
|
25.30
|
22.30
|
22.30
|
22.30
|
22.30
|
7,000
|
|
|
12/3/2009
|
-0.30 / -1.27%
|
23.40
|
25.10
|
23.40
|
23.40
|
23.83
|
23.40
|
8,200
|
|
|
12/2/2009
|
-1.40 / -5.58%
|
26.00
|
26.00
|
23.70
|
23.70
|
24.85
|
23.70
|
500
|
|
|
12/1/2009
|
+2.10 / +9.13%
|
25.10
|
25.10
|
24.90
|
25.10
|
25.05
|
25.10
|
17,400
|
|
|
11/30/2009
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.00
|
23.00
|
23.45
|
23.00
|
3,100
|
|
|
11/27/2009
|
+0.80 / +3.38%
|
22.10
|
25.20
|
22.10
|
24.50
|
24.50
|
24.50
|
17,200
|
|
|
11/26/2009
|
-0.90 / -3.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
100
|
|
|
11/25/2009
|
-0.40 / -1.60%
|
26.00
|
26.00
|
24.60
|
24.60
|
25.30
|
24.60
|
1,800
|
|
|
11/24/2009
|
-0.50 / -1.96%
|
26.50
|
27.00
|
24.00
|
25.00
|
24.60
|
25.00
|
13,900
|
|
|
11/23/2009
|
0.00 / 0.00%
|
28.50
|
28.50
|
25.50
|
25.50
|
27.00
|
25.50
|
2,100
|
|
|
11/20/2009
|
-0.10 / -0.36%
|
27.80
|
28.00
|
26.00
|
27.40
|
27.40
|
27.40
|
20,900
|
|
|
11/19/2009
|
+0.90 / +3.38%
|
27.70
|
27.70
|
27.50
|
27.50
|
27.60
|
27.50
|
7,900
|
|
|
11/18/2009
|
+1.70 / +6.83%
|
25.00
|
26.60
|
25.00
|
26.60
|
25.80
|
26.60
|
39,200
|
|
|
11/17/2009
|
-0.20 / -0.80%
|
25.00
|
25.10
|
24.50
|
24.90
|
24.88
|
24.90
|
36,300
|
|
|
11/16/2009
|
0.00 / 0.00%
|
24.50
|
26.00
|
24.00
|
25.10
|
24.90
|
25.10
|
42,700
|
|
|
11/13/2009
|
-0.10 / -0.39%
|
25.50
|
25.60
|
24.60
|
25.40
|
25.40
|
25.40
|
1,700
|
|
|
11/12/2009
|
+1.50 / +6.25%
|
25.50
|
25.50
|
25.00
|
25.50
|
25.40
|
25.50
|
17,400
|
|
|
11/11/2009
|
+1.40 / +6.19%
|
23.50
|
24.00
|
23.50
|
24.00
|
23.75
|
24.00
|
7,000
|
|
|
11/10/2009
|
-2.40 / -9.60%
|
22.50
|
22.70
|
22.40
|
22.60
|
22.55
|
22.60
|
1,800
|
|
|
11/9/2009
|
0.00 / 0.00%
|
25.50
|
25.50
|
23.80
|
25.00
|
24.95
|
25.00
|
13,300
|
|
|
11/6/2009
|
+1.10 / +4.53%
|
25.70
|
25.70
|
25.00
|
25.40
|
25.40
|
25.40
|
20,400
|
|
|