|
Closing price on 9/9/2010
|
|
| Open |
17.30 |
| High |
17.40 |
| Low |
17.00 |
| Volume |
1,400 |
| Split-adjusted Price |
17.00 |
|
|
SCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2010
|
+0.50 / +2.89%
|
16.80
|
17.90
|
16.20
|
17.80
|
17.80
|
17.80
|
1,900
|
|
|
8/12/2010
|
-0.90 / -4.95%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.35
|
17.30
|
4,300
|
|
|
8/11/2010
|
+0.70 / +4.00%
|
18.50
|
18.60
|
18.20
|
18.20
|
18.38
|
18.20
|
4,600
|
|
|
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
|
|
|