|
Closing price on 9/24/2008
|
|
| Open |
17.20 |
| High |
18.00 |
| Low |
17.10 |
| Volume |
13,300 |
| Split-adjusted Price |
17.10 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2008
|
-1.40 / -7.57%
|
17.20
|
18.00
|
17.10
|
17.10
|
18.00
|
17.10
|
13,300
|
|
|
9/23/2008
|
0.00 / 0.00%
|
19.20
|
19.20
|
17.30
|
18.50
|
18.55
|
18.50
|
26,200
|
|
|
9/22/2008
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3,000
|
|
|
9/19/2008
|
+1.20 / +7.10%
|
16.30
|
18.10
|
16.00
|
18.10
|
18.10
|
18.10
|
11,400
|
|
|
9/18/2008
|
-1.20 / -6.63%
|
17.00
|
17.20
|
16.90
|
16.90
|
17.00
|
16.90
|
5,300
|
|
|
9/17/2008
|
-1.20 / -6.22%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
1,400
|
|
|
9/16/2008
|
-1.20 / -5.85%
|
20.20
|
20.20
|
19.30
|
19.30
|
19.75
|
19.30
|
16,100
|
|
|
9/15/2008
|
0.00 / 0.00%
|
20.00
|
22.80
|
20.00
|
20.50
|
20.83
|
20.50
|
22,900
|
|
|
9/12/2008
|
-1.50 / -6.55%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
5,000
|
|
|
9/11/2008
|
-1.70 / -6.91%
|
22.90
|
24.00
|
22.90
|
22.90
|
23.18
|
22.90
|
8,800
|
|
|
9/10/2008
|
-1.60 / -6.11%
|
24.60
|
25.20
|
24.60
|
24.60
|
24.75
|
24.60
|
8,000
|
|
|
9/9/2008
|
-1.90 / -6.76%
|
26.20
|
28.50
|
26.20
|
26.20
|
26.78
|
26.20
|
24,700
|
|
|
9/8/2008
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
4,600
|
|
|
9/5/2008
|
-1.50 / -4.76%
|
33.20
|
33.20
|
29.00
|
30.00
|
30.00
|
30.00
|
47,700
|
|
|
9/4/2008
|
+2.00 / +6.78%
|
31.50
|
31.50
|
28.50
|
31.50
|
30.00
|
31.50
|
33,700
|
|
|
9/3/2008
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
800
|
|
|
8/29/2008
|
+1.60 / +5.99%
|
24.70
|
28.30
|
24.70
|
28.30
|
28.30
|
28.30
|
44,000
|
|
|
8/28/2008
|
+1.70 / +6.80%
|
26.70
|
26.70
|
25.00
|
26.70
|
26.28
|
26.70
|
115,200
|
|
|
8/27/2008
|
+1.60 / +6.84%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
10,800
|
|
|
8/26/2008
|
+1.50 / +6.85%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
1,400
|
|
|
8/25/2008
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
8,600
|
|
|
8/22/2008
|
+1.00 / +5.13%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
51,700
|
|
|
8/21/2008
|
+0.50 / +2.63%
|
18.40
|
19.50
|
18.00
|
19.50
|
18.85
|
19.50
|
13,100
|
|
|
8/20/2008
|
+0.90 / +4.97%
|
17.30
|
19.90
|
17.30
|
19.00
|
19.50
|
19.00
|
24,400
|
|
|
8/19/2008
|
-1.30 / -6.70%
|
20.60
|
20.60
|
18.00
|
18.10
|
19.00
|
18.10
|
16,200
|
|
|
8/18/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
18.40
|
19.40
|
19.15
|
19.40
|
53,000
|
|
|
8/15/2008
|
+0.70 / +4.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4,500
|
|
|
8/14/2008
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3,500
|
|
|
8/13/2008
|
+0.60 / +3.64%
|
16.70
|
17.10
|
16.00
|
17.10
|
16.73
|
17.10
|
26,300
|
|
|
8/12/2008
|
+0.60 / +3.77%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
13,300
|
|
|