|
|
Closing price on 6/11/2009
|
|
| Open |
17.90 |
| High |
18.10 |
| Low |
17.10 |
| Volume |
22,300 |
| Split-adjusted Price |
17.70 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2009
|
+0.10 / +0.57%
|
17.90
|
18.10
|
17.10
|
17.70
|
17.50
|
17.70
|
22,300
|
|
|
6/10/2009
|
-1.00 / -5.38%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.70
|
17.60
|
13,200
|
|
|
6/9/2009
|
+0.20 / +1.09%
|
19.60
|
19.60
|
18.40
|
18.60
|
19.05
|
18.60
|
30,600
|
|
|
6/8/2009
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.30
|
18.40
|
18.38
|
18.40
|
33,700
|
|
|
6/5/2009
|
+1.10 / +6.79%
|
16.80
|
17.30
|
16.70
|
17.30
|
17.30
|
17.30
|
41,700
|
|
|
6/4/2009
|
+0.20 / +1.25%
|
15.30
|
16.70
|
15.30
|
16.20
|
15.88
|
16.20
|
26,400
|
|
|
6/3/2009
|
-0.20 / -1.23%
|
16.50
|
16.50
|
15.70
|
16.00
|
16.20
|
16.00
|
5,900
|
|
|
6/2/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.75
|
16.20
|
9,700
|
|
|
6/1/2009
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
16.20
|
7,700
|
|
|
5/29/2009
|
-0.60 / -3.85%
|
15.10
|
15.50
|
14.70
|
15.00
|
15.00
|
15.00
|
17,100
|
|
|
5/28/2009
|
-0.40 / -2.50%
|
15.60
|
15.90
|
15.60
|
15.60
|
15.68
|
15.60
|
12,500
|
|
|
5/27/2009
|
-0.90 / -5.33%
|
17.90
|
17.90
|
16.00
|
16.00
|
16.95
|
16.00
|
16,300
|
|
|
5/26/2009
|
-0.70 / -3.98%
|
17.00
|
17.50
|
16.70
|
16.90
|
17.03
|
16.90
|
12,300
|
|
|
5/25/2009
|
0.00 / 0.00%
|
17.00
|
17.60
|
16.90
|
17.60
|
16.90
|
17.60
|
36,100
|
|
|
5/22/2009
|
+0.30 / +1.91%
|
16.50
|
16.70
|
15.10
|
16.00
|
16.00
|
16.00
|
53,100
|
|
|
5/21/2009
|
+0.40 / +2.61%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
10,000
|
|
|
5/20/2009
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.30
|
15.30
|
14.80
|
15.30
|
28,300
|
|
|
5/19/2009
|
+0.50 / +3.62%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.35
|
14.30
|
10,700
|
|
|
5/18/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
13.80
|
7,800
|
|
|
5/15/2009
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.00
|
14.00
|
14.00
|
14.00
|
17,100
|
|
|
5/14/2009
|
-0.40 / -2.78%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
14.00
|
2,600
|
|
|
5/13/2009
|
0.00 / 0.00%
|
13.40
|
14.90
|
13.40
|
14.40
|
14.00
|
14.40
|
12,100
|
|
|
5/12/2009
|
+0.90 / +6.67%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
14.40
|
22,500
|
|
|
5/11/2009
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.40
|
13.50
|
13.78
|
13.50
|
9,700
|
|
|
5/8/2009
|
-0.20 / -1.42%
|
14.00
|
14.40
|
13.80
|
13.90
|
13.90
|
13.90
|
4,700
|
|
|
5/7/2009
|
+0.40 / +2.92%
|
14.00
|
14.10
|
13.80
|
14.10
|
13.90
|
14.10
|
10,200
|
|
|
5/6/2009
|
-0.50 / -3.52%
|
13.70
|
13.80
|
13.70
|
13.70
|
13.73
|
13.70
|
3,600
|
|
|
5/5/2009
|
+0.20 / +1.43%
|
14.90
|
14.90
|
13.10
|
14.20
|
13.70
|
14.20
|
16,500
|
|
|
5/4/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.50
|
14.00
|
13.88
|
14.00
|
33,600
|
|
|
4/29/2009
|
-0.50 / -3.65%
|
13.50
|
13.50
|
12.60
|
13.20
|
13.20
|
13.20
|
2,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|