|
Closing price on 7/29/2008
|
|
| Open |
15.80 |
| High |
17.00 |
| Low |
15.80 |
| Volume |
17,000 |
| Split-adjusted Price |
16.00 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2008
|
-0.40 / -2.44%
|
15.80
|
17.00
|
15.80
|
16.00
|
16.00
|
16.00
|
17,000
|
|
|
7/28/2008
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14,200
|
|
|
7/25/2008
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2,200
|
|
|
7/24/2008
|
-0.70 / -3.80%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1,400
|
|
|
7/23/2008
|
-0.70 / -3.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
100
|
|
|
7/22/2008
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0
|
|
|
7/21/2008
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
500
|
|
|
7/18/2008
|
-0.80 / -3.90%
|
21.20
|
21.20
|
19.70
|
19.70
|
19.70
|
19.70
|
17,800
|
|
|
7/17/2008
|
+0.70 / +3.54%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4,300
|
|
|
7/16/2008
|
+0.70 / +3.66%
|
19.80
|
19.80
|
19.00
|
19.80
|
19.60
|
19.80
|
33,000
|
|
|
7/15/2008
|
+0.50 / +2.69%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1,400
|
|
|
7/14/2008
|
0.00 / 0.00%
|
18.60
|
18.60
|
17.50
|
18.60
|
18.33
|
18.60
|
28,700
|
|
|
7/11/2008
|
+0.60 / +3.45%
|
17.90
|
18.00
|
17.70
|
18.00
|
18.00
|
18.00
|
8,100
|
|
|
7/10/2008
|
+0.60 / +3.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
4,100
|
|
|
7/9/2008
|
+0.10 / +0.60%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.70
|
16.80
|
11,200
|
|
|
7/8/2008
|
+1.00 / +6.37%
|
15.70
|
16.90
|
15.70
|
16.70
|
16.80
|
16.70
|
29,900
|
|
|
7/7/2008
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.70
|
15.70
|
16.70
|
15.70
|
15,300
|
|
|
7/4/2008
|
+0.50 / +3.18%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
16.20
|
11,100
|
|
|
7/3/2008
|
+0.60 / +3.97%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.65
|
15.70
|
2,900
|
|
|
7/2/2008
|
+0.50 / +3.42%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
19,200
|
|
|
7/1/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
1,800
|
|
|
6/30/2008
|
0.00 / 0.00%
|
13.60
|
14.20
|
13.60
|
14.20
|
13.90
|
14.20
|
13,500
|
|
|
6/27/2008
|
+0.10 / +0.72%
|
13.60
|
14.00
|
13.60
|
14.00
|
14.00
|
14.00
|
12,400
|
|
|
6/26/2008
|
+0.10 / +0.72%
|
14.20
|
14.30
|
13.30
|
13.90
|
14.00
|
13.90
|
10,100
|
|
|
6/25/2008
|
+0.50 / +3.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
7,900
|
|
|
6/24/2008
|
+0.50 / +3.91%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4,600
|
|
|
6/23/2008
|
0.00 / 0.00%
|
12.20
|
12.80
|
12.20
|
12.80
|
12.50
|
12.80
|
11,700
|
|
|
6/20/2008
|
-0.50 / -3.88%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6,500
|
|
|
6/19/2008
|
-0.10 / -0.77%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
900
|
|
|
6/18/2008
|
-0.30 / -2.26%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.30
|
13.00
|
12,100
|
|
|