|
Closing price on 8/10/2010
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
17.40 |
| Volume |
15,800 |
| Split-adjusted Price |
17.50 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2010
|
-0.80 / -4.37%
|
19.80
|
19.80
|
17.40
|
17.50
|
18.20
|
17.50
|
15,800
|
|
|
8/9/2010
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.30
|
18.30
|
18.75
|
18.30
|
3,600
|
|
|
8/6/2010
|
-1.00 / -5.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2,100
|
|
|
8/5/2010
|
+0.70 / +3.63%
|
20.70
|
20.70
|
19.50
|
20.00
|
20.23
|
20.00
|
1,300
|
|
|
8/4/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.30
|
19.30
|
20.00
|
19.30
|
2,800
|
|
|
8/3/2010
|
-0.70 / -3.50%
|
20.50
|
20.50
|
19.00
|
19.30
|
19.30
|
19.30
|
6,800
|
|
|
8/2/2010
|
0.00 / 0.00%
|
21.50
|
21.80
|
19.30
|
20.00
|
19.30
|
20.00
|
12,700
|
|
|
7/30/2010
|
-0.40 / -1.90%
|
20.60
|
21.50
|
20.50
|
20.60
|
20.60
|
20.60
|
24,100
|
|
|
7/29/2010
|
+0.60 / +2.94%
|
20.60
|
21.00
|
20.50
|
21.00
|
20.60
|
21.00
|
15,800
|
|
|
7/28/2010
|
-0.50 / -2.39%
|
20.50
|
20.70
|
20.40
|
20.40
|
20.50
|
20.40
|
15,900
|
|
|
7/27/2010
|
-1.00 / -4.57%
|
22.90
|
22.90
|
20.50
|
20.90
|
21.80
|
20.90
|
15,000
|
|
|
7/26/2010
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.40
|
21.90
|
21.73
|
21.90
|
5,900
|
|
|
7/23/2010
|
-0.90 / -4.07%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.20
|
21.20
|
3,200
|
|
|
7/22/2010
|
-0.70 / -3.07%
|
22.30
|
22.60
|
22.10
|
22.10
|
22.28
|
22.10
|
22,800
|
|
|
7/21/2010
|
-0.80 / -3.39%
|
25.20
|
25.20
|
22.10
|
22.80
|
22.10
|
22.80
|
72,500
|
|
|
7/20/2010
|
+1.40 / +6.31%
|
23.60
|
23.60
|
23.50
|
23.60
|
23.58
|
23.60
|
22,100
|
|
|
7/19/2010
|
0.00 / 0.00%
|
22.00
|
22.20
|
21.00
|
22.20
|
21.85
|
22.20
|
38,100
|
|
|
7/16/2010
|
+0.40 / +1.95%
|
19.70
|
20.90
|
19.70
|
20.90
|
20.90
|
20.90
|
33,400
|
|
|
7/15/2010
|
+0.30 / +1.49%
|
19.60
|
20.50
|
19.40
|
20.50
|
20.00
|
20.50
|
13,500
|
|
|
7/14/2010
|
-0.80 / -3.81%
|
21.70
|
21.70
|
20.10
|
20.20
|
20.50
|
20.20
|
10,900
|
|
|
7/13/2010
|
+0.50 / +2.44%
|
20.70
|
21.00
|
20.00
|
21.00
|
20.20
|
21.00
|
12,400
|
|
|
7/12/2010
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.10
|
20.50
|
20.20
|
20.50
|
7,100
|
|
|
7/9/2010
|
+0.40 / +2.04%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
3,000
|
|
|
7/8/2010
|
-0.60 / -2.97%
|
20.00
|
20.00
|
19.60
|
19.60
|
20.00
|
19.60
|
3,400
|
|
|
7/7/2010
|
+1.00 / +5.21%
|
20.60
|
20.60
|
19.70
|
20.20
|
20.28
|
20.20
|
4,800
|
|
|
7/6/2010
|
-1.40 / -6.80%
|
20.00
|
20.20
|
19.20
|
19.20
|
20.20
|
19.20
|
10,800
|
|
|
7/5/2010
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
600
|
|
|
7/2/2010
|
-0.30 / -1.44%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
2,200
|
|
|
7/1/2010
|
+0.30 / +1.46%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.50
|
20.80
|
17,400
|
|
|
6/30/2010
|
-0.60 / -2.84%
|
20.20
|
20.50
|
20.20
|
20.50
|
20.35
|
20.50
|
7,000
|
|
|