|
Closing price on 2/8/2010
|
|
| Open |
18.80 |
| High |
19.50 |
| Low |
18.70 |
| Volume |
14,800 |
| Split-adjusted Price |
19.50 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
0.00 / 0.00%
|
18.80
|
19.50
|
18.70
|
19.50
|
19.13
|
19.50
|
14,800
|
|
|
2/5/2010
|
-1.50 / -6.94%
|
20.20
|
20.20
|
20.10
|
20.10
|
20.10
|
20.10
|
19,600
|
|
|
2/4/2010
|
-1.60 / -6.90%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.70
|
21.60
|
4,100
|
|
|
2/3/2010
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
0
|
|
|
2/2/2010
|
+0.50 / +2.20%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
200
|
|
|
2/1/2010
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
200
|
|
|
1/29/2010
|
+0.30 / +1.45%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.00
|
21.00
|
900
|
|
|
1/28/2010
|
-2.30 / -10.00%
|
20.70
|
20.70
|
20.60
|
20.70
|
20.68
|
20.70
|
2,300
|
|
|
1/27/2010
|
-0.60 / -2.54%
|
21.60
|
23.00
|
21.60
|
23.00
|
22.30
|
23.00
|
1,000
|
|
|
1/26/2010
|
+0.50 / +2.16%
|
23.50
|
23.60
|
23.00
|
23.60
|
23.00
|
23.60
|
21,000
|
|
|
1/25/2010
|
0.00 / 0.00%
|
21.90
|
23.10
|
21.90
|
23.10
|
22.50
|
23.10
|
16,800
|
|
|
1/22/2010
|
+1.30 / +6.60%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8,300
|
|
|
1/21/2010
|
-0.80 / -3.90%
|
21.50
|
22.00
|
19.50
|
19.70
|
21.00
|
19.70
|
11,500
|
|
|
1/20/2010
|
-1.30 / -5.96%
|
23.00
|
23.00
|
20.50
|
20.50
|
21.75
|
20.50
|
1,900
|
|
|
1/19/2010
|
+1.80 / +9.00%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.85
|
21.80
|
1,400
|
|
|
1/18/2010
|
0.00 / 0.00%
|
21.50
|
21.90
|
20.00
|
20.00
|
21.80
|
20.00
|
1,100
|
|
|
1/15/2010
|
-0.80 / -3.59%
|
22.20
|
22.20
|
21.40
|
21.50
|
21.50
|
21.50
|
2,100
|
|
|
1/14/2010
|
-0.80 / -3.46%
|
23.30
|
23.30
|
22.30
|
22.30
|
22.80
|
22.30
|
5,200
|
|
|
1/13/2010
|
+0.90 / +4.05%
|
21.50
|
23.10
|
21.00
|
23.10
|
22.30
|
23.10
|
10,400
|
|
|
1/12/2010
|
-0.80 / -3.48%
|
23.00
|
23.00
|
22.20
|
22.20
|
22.60
|
22.20
|
7,300
|
|
|
1/11/2010
|
0.00 / 0.00%
|
24.70
|
24.70
|
23.00
|
23.00
|
23.85
|
23.00
|
9,700
|
|
|
1/8/2010
|
+0.40 / +1.77%
|
25.30
|
25.40
|
23.00
|
23.00
|
23.00
|
23.00
|
6,900
|
|
|
1/7/2010
|
-1.20 / -5.04%
|
22.90
|
24.70
|
22.60
|
22.60
|
23.00
|
22.60
|
19,400
|
|
|
1/6/2010
|
-1.70 / -6.67%
|
25.30
|
25.60
|
23.80
|
23.80
|
24.63
|
23.80
|
13,600
|
|
|
1/5/2010
|
+1.60 / +6.69%
|
25.50
|
25.50
|
25.40
|
25.50
|
25.48
|
25.50
|
33,400
|
|
|
1/4/2010
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
7,200
|
|
|
12/31/2009
|
+0.90 / +4.19%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.40
|
22.40
|
19,800
|
|
|
12/30/2009
|
+0.80 / +3.86%
|
21.20
|
21.50
|
20.70
|
21.50
|
21.23
|
21.50
|
19,800
|
|
|
12/29/2009
|
-1.20 / -5.48%
|
22.00
|
23.00
|
20.50
|
20.70
|
21.50
|
20.70
|
7,500
|
|
|
12/28/2009
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.40
|
21.90
|
21.78
|
21.90
|
14,000
|
|
|