|
Closing price on 5/17/2012
|
|
| Open |
3.70 |
| High |
4.10 |
| Low |
3.70 |
| Volume |
1,200 |
| Split-adjusted Price |
4.10 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2012
|
-0.10 / -2.38%
|
3.70
|
4.10
|
3.70
|
4.10
|
4.10
|
4.10
|
1,200
|
|
|
5/16/2012
|
+0.20 / +5.00%
|
3.80
|
4.20
|
3.80
|
4.20
|
4.10
|
4.20
|
15,700
|
|
|
5/15/2012
|
-0.30 / -6.98%
|
4.30
|
4.30
|
4.00
|
4.00
|
4.20
|
4.00
|
4,000
|
|
|
5/14/2012
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.45
|
4.30
|
10,600
|
|
|
5/11/2012
|
-0.10 / -2.13%
|
4.60
|
4.90
|
4.40
|
4.60
|
4.60
|
4.60
|
23,400
|
|
|
5/10/2012
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.60
|
4.70
|
57,200
|
|
|
5/9/2012
|
+0.20 / +4.76%
|
4.00
|
4.40
|
4.00
|
4.40
|
4.20
|
4.40
|
12,600
|
|
|
5/8/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
12,900
|
|
|
5/7/2012
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
4.00
|
20,700
|
|
|
5/4/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
12,200
|
|
|
5/3/2012
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
500
|
|
|
5/2/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
3.60
|
1,600
|
|
|
4/27/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
7,600
|
|
|
4/26/2012
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.60
|
3.40
|
8,700
|
|
|
4/25/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.40
|
3.60
|
1,700
|
|
|
4/24/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
3.60
|
1,600
|
|
|
4/23/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
1,100
|
|
|
4/20/2012
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
3.60
|
4,300
|
|
|
4/19/2012
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
3.70
|
800
|
|
|
4/18/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.70
|
3.80
|
3,800
|
|
|
4/17/2012
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
3,100
|
|
|
4/16/2012
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.25
|
3.40
|
6,300
|
|
|
4/13/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.20
|
3.20
|
9,500
|
|
|
4/12/2012
|
-0.10 / -3.03%
|
3.30
|
3.50
|
3.20
|
3.20
|
3.20
|
3.20
|
14,500
|
|
|
4/11/2012
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
3.30
|
9,300
|
|
|
4/10/2012
|
-0.20 / -5.41%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.70
|
3.50
|
12,800
|
|
|
4/9/2012
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.70
|
6,500
|
|
|
4/6/2012
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
6,400
|
|
|
4/5/2012
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
0
|
|
|
4/4/2012
|
-0.20 / -4.76%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
100
|
|
|