|
Closing price on 9/28/2010
|
|
| Open |
15.20 |
| High |
15.90 |
| Low |
15.20 |
| Volume |
300 |
| Split-adjusted Price |
15.90 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
+0.70 / +4.61%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.30
|
15.90
|
300
|
|
|
9/27/2010
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.15
|
15.20
|
2,200
|
|
|
9/24/2010
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
300
|
|
|
9/23/2010
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
0
|
|
|
9/22/2010
|
+0.40 / +2.56%
|
15.20
|
16.00
|
15.00
|
16.00
|
15.50
|
16.00
|
4,000
|
|
|
9/21/2010
|
-0.40 / -2.50%
|
15.50
|
16.10
|
15.50
|
15.60
|
16.00
|
15.60
|
1,600
|
|
|
9/20/2010
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.00
|
16.00
|
16.20
|
16.00
|
1,700
|
|
|
9/17/2010
|
+0.20 / +1.22%
|
16.90
|
16.90
|
16.30
|
16.60
|
16.60
|
16.60
|
1,500
|
|
|
9/16/2010
|
+0.50 / +3.14%
|
15.60
|
16.40
|
15.40
|
16.40
|
15.95
|
16.40
|
5,700
|
|
|
9/15/2010
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.10
|
15.90
|
15.80
|
15.90
|
3,500
|
|
|
9/14/2010
|
-0.90 / -5.36%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.90
|
15.90
|
25,300
|
|
|
9/13/2010
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
100
|
|
|
9/10/2010
|
-0.90 / -5.29%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
16.10
|
11,400
|
|
|
9/9/2010
|
+0.70 / +4.29%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.18
|
17.00
|
1,400
|
|
|
9/8/2010
|
-1.10 / -6.32%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
16.30
|
11,000
|
|
|
9/7/2010
|
-0.70 / -3.87%
|
17.30
|
18.80
|
17.30
|
17.40
|
17.70
|
17.40
|
6,400
|
|
|
9/6/2010
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.00
|
18.10
|
18.28
|
18.10
|
8,300
|
|
|
9/1/2010
|
+0.50 / +2.86%
|
18.50
|
18.50
|
17.80
|
18.00
|
18.00
|
18.00
|
3,000
|
|
|
8/31/2010
|
+1.00 / +6.06%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.53
|
17.50
|
7,900
|
|
|
8/30/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2,200
|
|
|
8/27/2010
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2,500
|
|
|
8/26/2010
|
-0.50 / -3.23%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.50
|
15.00
|
6,400
|
|
|
8/25/2010
|
-1.10 / -6.63%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5,100
|
|
|
8/24/2010
|
-1.20 / -6.74%
|
16.60
|
16.80
|
16.60
|
16.60
|
16.65
|
16.60
|
4,900
|
|
|
8/23/2010
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0
|
|
|
8/20/2010
|
-0.50 / -2.78%
|
18.50
|
18.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3,100
|
|
|
8/19/2010
|
+0.30 / +1.69%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
100
|
|
|
8/18/2010
|
-1.10 / -5.85%
|
18.00
|
18.00
|
17.70
|
17.70
|
18.00
|
17.70
|
5,400
|
|
|
8/17/2010
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.80
|
18.80
|
19.15
|
18.80
|
1,900
|
|
|
8/16/2010
|
0.00 / 0.00%
|
18.40
|
18.80
|
18.20
|
18.80
|
18.80
|
18.80
|
8,100
|
|
|