|
Closing price on 5/19/2008
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
3,100 |
| Split-adjusted Price |
15.50 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2008
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.70
|
15.50
|
3,100
|
|
|
5/16/2008
|
-0.40 / -2.47%
|
15.80
|
16.60
|
15.80
|
15.80
|
15.80
|
15.80
|
15,500
|
|
|
5/15/2008
|
-0.50 / -2.99%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
2,000
|
|
|
5/14/2008
|
-0.50 / -2.91%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
500
|
|
|
5/13/2008
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
100
|
|
|
5/12/2008
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1,200
|
|
|
5/9/2008
|
-0.50 / -2.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1,400
|
|
|
5/8/2008
|
-0.50 / -2.60%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
300
|
|
|
5/7/2008
|
-0.50 / -2.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2,500
|
|
|
5/6/2008
|
-0.60 / -2.96%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
6,200
|
|
|
5/5/2008
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
2,000
|
|
|
4/29/2008
|
-0.40 / -1.90%
|
21.70
|
21.70
|
20.50
|
20.60
|
20.60
|
20.60
|
3,300
|
|
|
4/28/2008
|
0.00 / 0.00%
|
20.20
|
21.40
|
20.20
|
21.00
|
20.60
|
21.00
|
12,200
|
|
|
4/25/2008
|
-0.10 / -0.47%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
21.00
|
24,000
|
|
|
4/24/2008
|
+0.10 / +0.48%
|
21.10
|
22.00
|
21.10
|
21.10
|
21.33
|
21.10
|
4,700
|
|
|
4/23/2008
|
-0.50 / -2.33%
|
22.10
|
22.10
|
20.90
|
21.00
|
21.10
|
21.00
|
30,700
|
|
|
4/22/2008
|
+0.60 / +2.87%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11,900
|
|
|
4/21/2008
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
8,800
|
|
|
4/18/2008
|
+0.50 / +2.46%
|
20.80
|
20.80
|
19.60
|
20.80
|
20.80
|
20.80
|
19,500
|
|
|
4/17/2008
|
+0.70 / +3.57%
|
20.00
|
20.30
|
19.70
|
20.30
|
20.08
|
20.30
|
15,000
|
|
|
4/16/2008
|
0.00 / 0.00%
|
19.70
|
20.20
|
19.60
|
19.60
|
19.78
|
19.60
|
15,000
|
|
|
4/11/2008
|
-0.60 / -2.88%
|
21.40
|
21.40
|
20.20
|
20.20
|
20.20
|
20.20
|
7,700
|
|
|
4/10/2008
|
-0.60 / -2.80%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
900
|
|
|
4/9/2008
|
-0.60 / -2.73%
|
22.60
|
22.60
|
21.40
|
21.40
|
22.00
|
21.40
|
5,100
|
|
|
4/8/2008
|
+0.40 / +1.85%
|
22.20
|
22.20
|
21.00
|
22.00
|
21.40
|
22.00
|
32,100
|
|
|
4/7/2008
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
2,100
|
|
|
4/4/2008
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
300
|
|
|
4/3/2008
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
100
|
|
|
4/2/2008
|
+0.30 / +1.51%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
2,300
|
|
|
4/1/2008
|
+0.30 / +1.53%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
400
|
|
|