|
|
Closing price on 6/25/2009
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
14.70 |
| Volume |
2,800 |
| Split-adjusted Price |
16.00 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2009
|
0.00 / 0.00%
|
16.50
|
16.50
|
14.70
|
16.00
|
15.40
|
16.00
|
2,800
|
|
|
6/24/2009
|
+0.80 / +5.26%
|
14.90
|
16.00
|
14.20
|
16.00
|
16.00
|
16.00
|
7,100
|
|
|
6/23/2009
|
-1.10 / -6.75%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.23
|
15.20
|
11,700
|
|
|
6/22/2009
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3,700
|
|
|
6/19/2009
|
-0.30 / -1.73%
|
18.00
|
18.00
|
16.90
|
17.00
|
17.00
|
17.00
|
8,000
|
|
|
6/18/2009
|
+0.30 / +1.76%
|
17.30
|
17.40
|
17.00
|
17.30
|
17.00
|
17.30
|
29,000
|
|
|
6/17/2009
|
+1.20 / +7.59%
|
16.00
|
17.00
|
15.80
|
17.00
|
16.45
|
17.00
|
6,800
|
|
|
6/16/2009
|
-0.50 / -3.07%
|
15.90
|
16.60
|
15.80
|
15.80
|
16.03
|
15.80
|
21,200
|
|
|
6/15/2009
|
0.00 / 0.00%
|
16.00
|
17.90
|
16.00
|
16.30
|
16.55
|
16.30
|
33,200
|
|
|
6/12/2009
|
-0.20 / -1.13%
|
17.90
|
17.90
|
16.50
|
17.50
|
17.50
|
17.50
|
39,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|