|
|
Closing price on 9/25/2009
|
|
| Open |
19.70 |
| High |
21.00 |
| Low |
19.70 |
| Volume |
29,500 |
| Split-adjusted Price |
21.00 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2009
|
+0.10 / +0.48%
|
19.70
|
21.00
|
19.70
|
21.00
|
21.00
|
21.00
|
29,500
|
|
|
9/24/2009
|
-0.60 / -2.79%
|
22.00
|
22.00
|
20.90
|
20.90
|
21.00
|
20.90
|
9,800
|
|
|
9/23/2009
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.50
|
21.50
|
21.88
|
21.50
|
38,900
|
|
|
9/22/2009
|
+1.10 / +5.39%
|
21.00
|
21.50
|
20.10
|
21.50
|
21.50
|
21.50
|
44,400
|
|
|
9/21/2009
|
0.00 / 0.00%
|
20.00
|
20.40
|
19.50
|
20.40
|
20.08
|
20.40
|
61,600
|
|
|
9/18/2009
|
-1.40 / -6.86%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.00
|
19.00
|
28,300
|
|
|
9/17/2009
|
-0.20 / -0.97%
|
21.00
|
21.50
|
19.30
|
20.40
|
20.55
|
20.40
|
25,700
|
|
|
9/16/2009
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.00
|
20.60
|
20.40
|
20.60
|
64,500
|
|
|
9/15/2009
|
+0.20 / +1.03%
|
19.00
|
19.70
|
18.60
|
19.70
|
19.25
|
19.70
|
87,900
|
|
|
9/14/2009
|
0.00 / 0.00%
|
18.90
|
19.50
|
17.80
|
19.50
|
18.93
|
19.50
|
67,700
|
|
|
9/11/2009
|
+0.60 / +3.28%
|
19.00
|
19.30
|
18.00
|
18.90
|
18.90
|
18.90
|
21,800
|
|
|
9/10/2009
|
-0.70 / -3.68%
|
18.50
|
19.50
|
18.00
|
18.30
|
18.90
|
18.30
|
8,500
|
|
|
9/9/2009
|
+1.00 / +5.56%
|
18.80
|
19.10
|
17.90
|
19.00
|
18.30
|
19.00
|
67,400
|
|
|
9/8/2009
|
+0.80 / +4.65%
|
17.80
|
18.00
|
17.50
|
18.00
|
17.83
|
18.00
|
45,100
|
|
|
9/7/2009
|
0.00 / 0.00%
|
17.00
|
17.20
|
16.20
|
17.20
|
16.90
|
17.20
|
22,500
|
|
|
9/4/2009
|
-0.30 / -1.73%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.00
|
17.00
|
12,200
|
|
|
9/3/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.30
|
17.00
|
17.30
|
23,900
|
|
|
9/1/2009
|
-0.30 / -1.70%
|
18.40
|
18.40
|
17.20
|
17.30
|
17.30
|
17.30
|
35,500
|
|
|
8/31/2009
|
0.00 / 0.00%
|
16.30
|
17.60
|
16.30
|
17.60
|
17.30
|
17.60
|
33,400
|
|
|
8/28/2009
|
+0.70 / +4.32%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.90
|
16.90
|
10,500
|
|
|
8/27/2009
|
-0.30 / -1.82%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.35
|
16.20
|
5,700
|
|
|
8/26/2009
|
+0.50 / +3.13%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.20
|
16.50
|
15,900
|
|
|
8/25/2009
|
0.00 / 0.00%
|
16.40
|
16.40
|
15.50
|
16.00
|
16.08
|
16.00
|
6,400
|
|
|
8/24/2009
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
16.00
|
1,900
|
|
|
8/21/2009
|
+0.50 / +3.13%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.50
|
16.50
|
9,700
|
|
|
8/20/2009
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.10
|
16.00
|
16.50
|
16.00
|
10,400
|
|
|
8/19/2009
|
+0.60 / +3.90%
|
16.00
|
16.00
|
15.80
|
16.00
|
16.00
|
16.00
|
13,800
|
|
|
8/18/2009
|
0.00 / 0.00%
|
14.60
|
15.40
|
14.60
|
15.40
|
15.00
|
15.40
|
14,300
|
|
|
8/17/2009
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.40
|
15.40
|
15.40
|
15.40
|
3,900
|
|
|
8/14/2009
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
16.00
|
16.00
|
16.00
|
5,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|