|
Closing price on 8/13/2009
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
3,700 |
| Split-adjusted Price |
16.00 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2009
|
-0.50 / -3.03%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3,700
|
|
|
8/12/2009
|
+0.10 / +0.61%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.70
|
16.50
|
700
|
|
|
8/11/2009
|
+0.10 / +0.61%
|
16.00
|
16.90
|
15.90
|
16.40
|
16.50
|
16.40
|
29,000
|
|
|
8/10/2009
|
0.00 / 0.00%
|
16.00
|
16.30
|
15.90
|
16.30
|
16.13
|
16.30
|
12,200
|
|
|
8/7/2009
|
-0.40 / -2.42%
|
16.00
|
16.30
|
15.30
|
16.10
|
16.10
|
16.10
|
3,500
|
|
|
8/6/2009
|
+0.60 / +3.77%
|
16.00
|
16.50
|
15.00
|
16.50
|
16.10
|
16.50
|
10,800
|
|
|
8/5/2009
|
-0.30 / -1.85%
|
15.80
|
16.10
|
15.80
|
15.90
|
15.90
|
15.90
|
4,700
|
|
|
8/4/2009
|
-1.10 / -6.36%
|
17.30
|
17.30
|
16.20
|
16.20
|
16.75
|
16.20
|
16,200
|
|
|
8/3/2009
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.10
|
17.30
|
16.20
|
17.30
|
4,800
|
|
|
7/31/2009
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.00
|
17.00
|
17.00
|
17.00
|
26,000
|
|
|
7/30/2009
|
+0.40 / +2.41%
|
17.50
|
17.50
|
16.60
|
17.00
|
17.00
|
17.00
|
54,300
|
|
|
7/29/2009
|
+1.70 / +11.41%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.10
|
16.60
|
38,900
|
|
|
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
|
|
|