|
Closing price on 7/28/2009
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
14.90 |
| Volume |
10,400 |
| Split-adjusted Price |
14.90 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2009
|
-0.90 / -5.70%
|
16.90
|
16.90
|
14.90
|
14.90
|
16.60
|
14.90
|
10,400
|
|
|
7/27/2009
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.20
|
15.80
|
15.70
|
15.80
|
9,900
|
|
|
7/24/2009
|
+0.80 / +5.67%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
14.90
|
6,500
|
|
|
7/23/2009
|
-0.40 / -2.76%
|
13.50
|
14.20
|
13.50
|
14.10
|
13.83
|
14.10
|
3,600
|
|
|
7/22/2009
|
+0.30 / +2.11%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
200
|
|
|
7/21/2009
|
+0.20 / +1.43%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.10
|
14.20
|
800
|
|
|
7/20/2009
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.75
|
14.00
|
2,200
|
|
|
7/17/2009
|
+0.10 / +0.71%
|
13.70
|
14.10
|
13.70
|
14.10
|
14.10
|
14.10
|
400
|
|
|
7/16/2009
|
+0.20 / +1.45%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.10
|
14.00
|
2,000
|
|
|
7/15/2009
|
+0.50 / +3.76%
|
14.00
|
14.00
|
13.80
|
13.80
|
14.00
|
13.80
|
600
|
|
|
7/14/2009
|
-0.50 / -3.62%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.80
|
13.30
|
11,100
|
|
|
7/13/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
1,000
|
|
|
7/10/2009
|
-0.60 / -4.05%
|
15.00
|
15.00
|
14.20
|
14.20
|
14.20
|
14.20
|
600
|
|
|
7/9/2009
|
+0.10 / +0.68%
|
15.30
|
15.30
|
14.80
|
14.80
|
15.05
|
14.80
|
1,700
|
|
|
7/8/2009
|
+0.20 / +1.38%
|
15.60
|
15.60
|
14.60
|
14.70
|
14.80
|
14.70
|
3,100
|
|
|
7/7/2009
|
-0.40 / -2.68%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.70
|
14.50
|
2,000
|
|
|
7/6/2009
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.85
|
14.90
|
5,000
|
|
|
7/3/2009
|
-0.80 / -5.41%
|
13.60
|
14.50
|
13.60
|
14.00
|
14.00
|
14.00
|
3,600
|
|
|
7/2/2009
|
+1.00 / +7.25%
|
13.60
|
14.90
|
13.60
|
14.80
|
14.00
|
14.80
|
5,600
|
|
|
7/1/2009
|
-0.70 / -4.83%
|
14.80
|
14.80
|
13.80
|
13.80
|
14.80
|
13.80
|
8,400
|
|
|
6/30/2009
|
-0.50 / -3.33%
|
14.80
|
15.50
|
14.50
|
14.50
|
14.83
|
14.50
|
4,900
|
|
|
6/29/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.50
|
15.00
|
900
|
|
|
6/26/2009
|
-0.60 / -3.75%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
1,700
|
|
|
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
|
|
|