Southern Copper Corp NYSE:SCCO Historical Prices

Below are the 3534 trading days of historical prices for SCCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3534	NYSE	SCCO	Fri, Mar 1, 2024	81.30	81.86	80.32	80.66
3533	NYSE	SCCO	Thu, Feb 29, 2024	80.42	81.05	80.17	80.86
3532	NYSE	SCCO	Wed, Feb 28, 2024	79.91	80.24	78.82	78.89
3531	NYSE	SCCO	Tue, Feb 27, 2024	80.78	80.96	79.85	80.80
3530	NYSE	SCCO	Mon, Feb 26, 2024	80.62	80.62	79.20	79.94
3529	NYSE	SCCO	Fri, Feb 23, 2024	83.29	83.42	81.77	82.03
3528	NYSE	SCCO	Thu, Feb 22, 2024	83.45	83.83	82.48	83.14
3527	NYSE	SCCO	Wed, Feb 21, 2024	82.54	83.54	82.43	83.37
3526	NYSE	SCCO	Tue, Feb 20, 2024	82.84	83.14	81.93	82.36
3525	NYSE	SCCO	Fri, Feb 16, 2024	84.05	85.62	83.50	83.69
3524	NYSE	SCCO	Thu, Feb 15, 2024	80.68	83.08	80.57	82.97
3523	NYSE	SCCO	Wed, Feb 14, 2024	78.65	80.17	78.53	80.12
3522	NYSE	SCCO	Tue, Feb 13, 2024	78.75	79.07	77.42	78.03
3521	NYSE	SCCO	Mon, Feb 12, 2024	79.59	80.66	79.31	80.28
3520	NYSE	SCCO	Fri, Feb 9, 2024	80.59	80.94	79.62	79.36
3519	NYSE	SCCO	Thu, Feb 8, 2024	81.50	81.62	79.88	80.94
3518	NYSE	SCCO	Wed, Feb 7, 2024	82.13	82.19	80.54	82.03
3517	NYSE	SCCO	Tue, Feb 6, 2024	80.54	82.40	80.50	82.21
3516	NYSE	SCCO	Mon, Feb 5, 2024	80.00	80.00	78.46	79.69
3515	NYSE	SCCO	Fri, Feb 2, 2024	81.60	82.71	80.35	81.73
3514	NYSE	SCCO	Thu, Feb 1, 2024	82.67	83.82	82.45	83.79
3513	NYSE	SCCO	Wed, Jan 31, 2024	83.28	84.45	82.07	82.10
3512	NYSE	SCCO	Tue, Jan 30, 2024	82.51	83.30	82.00	82.79
3511	NYSE	SCCO	Mon, Jan 29, 2024	83.42	84.02	82.60	83.66
3510	NYSE	SCCO	Fri, Jan 26, 2024	84.38	85.14	82.78	83.20
3509	NYSE	SCCO	Thu, Jan 25, 2024	83.83	84.29	82.80	83.82
3508	NYSE	SCCO	Wed, Jan 24, 2024	84.80	85.18	83.11	83.25
3507	NYSE	SCCO	Tue, Jan 23, 2024	81.50	82.81	81.29	81.96
3506	NYSE	SCCO	Mon, Jan 22, 2024	79.98	81.42	79.74	80.42
3505	NYSE	SCCO	Fri, Jan 19, 2024	78.81	81.13	78.25	81.09
3504	NYSE	SCCO	Thu, Jan 18, 2024	78.90	78.92	77.63	78.81
3503	NYSE	SCCO	Wed, Jan 17, 2024	78.09	78.72	77.14	78.48
3502	NYSE	SCCO	Tue, Jan 16, 2024	81.75	81.91	79.67	79.68
3501	NYSE	SCCO	Fri, Jan 12, 2024	83.80	84.21	82.81	83.14
3500	NYSE	SCCO	Thu, Jan 11, 2024	84.05	84.09	82.21	83.04
3499	NYSE	SCCO	Wed, Jan 10, 2024	84.03	84.28	83.22	83.31
3498	NYSE	SCCO	Tue, Jan 9, 2024	84.42	84.86	83.87	84.28
3497	NYSE	SCCO	Mon, Jan 8, 2024	82.93	85.50	82.59	85.49
3496	NYSE	SCCO	Fri, Jan 5, 2024	83.54	85.00	83.17	83.58
3495	NYSE	SCCO	Thu, Jan 4, 2024	83.51	84.15	83.12	83.81
3494	NYSE	SCCO	Wed, Jan 3, 2024	82.37	84.36	81.18	83.89
3493	NYSE	SCCO	Tue, Jan 2, 2024	85.28	86.17	84.10	84.66
3492	NYSE	SCCO	Fri, Dec 29, 2023	85.99	86.57	84.45	86.07
3491	NYSE	SCCO	Thu, Dec 28, 2023	87.76	88.40	87.33	87.33
3490	NYSE	SCCO	Wed, Dec 27, 2023	87.61	88.34	87.37	88.20
3489	NYSE	SCCO	Tue, Dec 26, 2023	87.96	88.26	87.09	87.30
3488	NYSE	SCCO	Fri, Dec 22, 2023	86.97	87.76	86.35	87.60
3487	NYSE	SCCO	Thu, Dec 21, 2023	84.88	86.20	84.13	85.99
3486	NYSE	SCCO	Wed, Dec 20, 2023	84.11	84.83	83.22	83.30
3485	NYSE	SCCO	Tue, Dec 19, 2023	84.25	85.16	83.81	84.96
3484	NYSE	SCCO	Mon, Dec 18, 2023	82.50	83.90	82.50	82.82
3483	NYSE	SCCO	Fri, Dec 15, 2023	81.10	82.67	80.45	82.28
3482	NYSE	SCCO	Thu, Dec 14, 2023	78.99	81.79	78.98	81.71
3481	NYSE	SCCO	Wed, Dec 13, 2023	74.68	77.73	73.78	77.35
3480	NYSE	SCCO	Tue, Dec 12, 2023	74.86	75.22	74.26	74.83
3479	NYSE	SCCO	Mon, Dec 11, 2023	74.04	75.25	73.18	75.13
3478	NYSE	SCCO	Fri, Dec 8, 2023	72.13	76.10	71.76	75.45
3477	NYSE	SCCO	Thu, Dec 7, 2023	71.70	72.10	70.92	71.67
3476	NYSE	SCCO	Wed, Dec 6, 2023	72.29	72.61	70.96	71.27
3475	NYSE	SCCO	Tue, Dec 5, 2023	72.91	72.91	71.48	71.59
3474	NYSE	SCCO	Mon, Dec 4, 2023	74.53	75.23	73.33	73.69
3473	NYSE	SCCO	Fri, Dec 1, 2023	72.76	76.78	72.53	76.74
3472	NYSE	SCCO	Thu, Nov 30, 2023	71.98	72.18	71.31	71.93
3471	NYSE	SCCO	Wed, Nov 29, 2023	72.25	72.36	71.36	71.77
3470	NYSE	SCCO	Tue, Nov 28, 2023	71.01	71.88	70.63	71.84
3469	NYSE	SCCO	Mon, Nov 27, 2023	72.25	73.00	70.94	71.01
3468	NYSE	SCCO	Fri, Nov 24, 2023	74.99	75.07	73.95	74.21
3467	NYSE	SCCO	Wed, Nov 22, 2023	75.80	76.46	74.65	75.23
3466	NYSE	SCCO	Tue, Nov 21, 2023	75.21	77.21	75.17	76.07
3465	NYSE	SCCO	Mon, Nov 20, 2023	75.00	75.70	74.30	74.83
3464	NYSE	SCCO	Fri, Nov 17, 2023	75.43	75.63	74.68	74.75
3463	NYSE	SCCO	Thu, Nov 16, 2023	74.84	75.28	73.92	74.87
3462	NYSE	SCCO	Wed, Nov 15, 2023	74.77	75.90	74.20	75.31
3461	NYSE	SCCO	Tue, Nov 14, 2023	72.30	74.36	71.99	74.09
3460	NYSE	SCCO	Mon, Nov 13, 2023	70.52	70.93	70.13	70.18
3459	NYSE	SCCO	Fri, Nov 10, 2023	69.73	70.73	68.93	70.67
3458	NYSE	SCCO	Thu, Nov 9, 2023	70.90	71.32	69.70	69.82
3457	NYSE	SCCO	Wed, Nov 8, 2023	70.96	71.58	69.60	70.33
3456	NYSE	SCCO	Tue, Nov 7, 2023	71.91	72.44	70.99	71.29
3455	NYSE	SCCO	Mon, Nov 6, 2023	74.60	75.00	73.96	73.23
3454	NYSE	SCCO	Fri, Nov 3, 2023	74.44	75.26	73.93	74.26
3453	NYSE	SCCO	Thu, Nov 2, 2023	73.20	74.45	72.68	73.86
3452	NYSE	SCCO	Wed, Nov 1, 2023	71.24	72.05	70.38	71.91
3451	NYSE	SCCO	Tue, Oct 31, 2023	71.15	71.39	70.23	70.90
3450	NYSE	SCCO	Mon, Oct 30, 2023	72.49	72.69	71.64	71.78
3449	NYSE	SCCO	Fri, Oct 27, 2023	72.65	73.67	71.22	71.53
3448	NYSE	SCCO	Thu, Oct 26, 2023	69.57	71.42	69.26	70.64
3447	NYSE	SCCO	Wed, Oct 25, 2023	71.25	74.06	69.47	69.57
3446	NYSE	SCCO	Tue, Oct 24, 2023	70.56	71.91	70.20	71.25
3445	NYSE	SCCO	Mon, Oct 23, 2023	69.80	70.54	69.08	70.17
3444	NYSE	SCCO	Fri, Oct 20, 2023	70.17	70.89	69.72	70.20
3443	NYSE	SCCO	Thu, Oct 19, 2023	70.99	71.36	70.26	70.88
3442	NYSE	SCCO	Wed, Oct 18, 2023	72.66	72.78	71.10	71.11
3441	NYSE	SCCO	Tue, Oct 17, 2023	72.00	74.27	71.87	73.83
3440	NYSE	SCCO	Mon, Oct 16, 2023	72.65	73.57	72.20	73.11
3439	NYSE	SCCO	Fri, Oct 13, 2023	72.96	73.32	71.80	72.14
3438	NYSE	SCCO	Thu, Oct 12, 2023	74.25	74.41	71.72	72.35
3437	NYSE	SCCO	Wed, Oct 11, 2023	75.71	75.84	74.01	74.33
3436	NYSE	SCCO	Tue, Oct 10, 2023	74.86	75.93	74.56	75.21
3435	NYSE	SCCO	Mon, Oct 9, 2023	73.12	74.55	72.91	74.18
3434	NYSE	SCCO	Fri, Oct 6, 2023	72.26	74.37	71.91	73.93
3433	NYSE	SCCO	Thu, Oct 5, 2023	73.24	73.94	71.54	71.69
3432	NYSE	SCCO	Wed, Oct 4, 2023	73.54	73.89	72.18	73.34
3431	NYSE	SCCO	Tue, Oct 3, 2023	72.71	74.12	72.65	73.47
3430	NYSE	SCCO	Mon, Oct 2, 2023	74.49	75.46	73.23	73.95
3429	NYSE	SCCO	Fri, Sep 29, 2023	76.14	76.62	75.02	75.29
3428	NYSE	SCCO	Thu, Sep 28, 2023	73.86	75.47	73.75	75.00
3427	NYSE	SCCO	Wed, Sep 27, 2023	73.10	73.26	71.95	72.80
3426	NYSE	SCCO	Tue, Sep 26, 2023	73.56	74.36	72.44	72.66
3425	NYSE	SCCO	Mon, Sep 25, 2023	74.00	74.77	73.22	74.50
3424	NYSE	SCCO	Fri, Sep 22, 2023	77.00	77.25	74.47	74.73
3423	NYSE	SCCO	Thu, Sep 21, 2023	76.00	76.84	75.04	76.00
3422	NYSE	SCCO	Wed, Sep 20, 2023	79.09	79.85	77.83	77.88
3421	NYSE	SCCO	Tue, Sep 19, 2023	79.60	79.92	77.89	78.50
3420	NYSE	SCCO	Mon, Sep 18, 2023	79.65	80.05	78.94	79.66
3419	NYSE	SCCO	Fri, Sep 15, 2023	80.32	80.55	79.66	79.77
3418	NYSE	SCCO	Thu, Sep 14, 2023	80.05	81.31	80.02	80.21
3417	NYSE	SCCO	Wed, Sep 13, 2023	79.29	79.37	78.10	78.37
3416	NYSE	SCCO	Tue, Sep 12, 2023	79.49	80.39	78.96	79.29
3415	NYSE	SCCO	Mon, Sep 11, 2023	81.04	81.36	80.15	80.40
3414	NYSE	SCCO	Fri, Sep 8, 2023	78.04	78.77	77.73	78.72
3413	NYSE	SCCO	Thu, Sep 7, 2023	78.55	78.77	77.83	78.50
3412	NYSE	SCCO	Wed, Sep 6, 2023	78.63	79.60	78.03	79.58
3411	NYSE	SCCO	Tue, Sep 5, 2023	81.74	82.33	79.24	79.30
3410	NYSE	SCCO	Fri, Sep 1, 2023	82.38	83.11	81.93	82.14
3409	NYSE	SCCO	Thu, Aug 31, 2023	81.11	81.47	80.58	80.66
3408	NYSE	SCCO	Wed, Aug 30, 2023	80.63	81.36	80.18	81.06
3407	NYSE	SCCO	Tue, Aug 29, 2023	79.00	80.53	78.38	80.52
3406	NYSE	SCCO	Mon, Aug 28, 2023	78.50	79.10	78.09	78.98
3405	NYSE	SCCO	Fri, Aug 25, 2023	79.39	79.44	77.00	77.79
3404	NYSE	SCCO	Thu, Aug 24, 2023	80.32	81.20	78.79	78.92
3403	NYSE	SCCO	Wed, Aug 23, 2023	79.56	81.62	79.21	81.42
3402	NYSE	SCCO	Tue, Aug 22, 2023	79.95	79.96	78.75	79.22
3401	NYSE	SCCO	Mon, Aug 21, 2023	77.58	78.72	77.43	78.58
3400	NYSE	SCCO	Fri, Aug 18, 2023	79.00	79.04	76.95	77.25
3399	NYSE	SCCO	Thu, Aug 17, 2023	81.92	82.23	79.81	79.95
3398	NYSE	SCCO	Wed, Aug 16, 2023	79.60	81.05	79.29	80.30
3397	NYSE	SCCO	Tue, Aug 15, 2023	80.67	80.85	79.70	80.15
3396	NYSE	SCCO	Mon, Aug 14, 2023	81.00	81.84	79.75	81.65
3395	NYSE	SCCO	Fri, Aug 11, 2023	82.03	82.66	81.50	82.15
3394	NYSE	SCCO	Thu, Aug 10, 2023	83.95	85.07	82.62	83.26
3393	NYSE	SCCO	Wed, Aug 9, 2023	84.37	84.48	82.92	83.40
3392	NYSE	SCCO	Tue, Aug 8, 2023	81.03	84.11	80.71	83.64
3391	NYSE	SCCO	Mon, Aug 7, 2023	84.33	84.55	83.38	83.06
3390	NYSE	SCCO	Fri, Aug 4, 2023	83.54	84.20	82.79	83.88
3389	NYSE	SCCO	Thu, Aug 3, 2023	82.13	84.46	82.11	83.77
3388	NYSE	SCCO	Wed, Aug 2, 2023	82.96	83.99	81.72	82.10
3387	NYSE	SCCO	Tue, Aug 1, 2023	86.03	86.13	84.52	84.89
3386	NYSE	SCCO	Mon, Jul 31, 2023	85.85	87.59	85.85	87.44
3385	NYSE	SCCO	Fri, Jul 28, 2023	85.34	85.44	83.00	85.22
3384	NYSE	SCCO	Thu, Jul 27, 2023	84.03	85.72	83.73	83.97
3383	NYSE	SCCO	Wed, Jul 26, 2023	83.39	84.76	83.30	84.02
3382	NYSE	SCCO	Tue, Jul 25, 2023	80.60	84.50	80.44	83.59
3381	NYSE	SCCO	Mon, Jul 24, 2023	78.39	79.88	78.17	79.37
3380	NYSE	SCCO	Fri, Jul 21, 2023	78.65	78.75	77.93	78.37
3379	NYSE	SCCO	Thu, Jul 20, 2023	77.87	78.88	77.38	78.26
3378	NYSE	SCCO	Wed, Jul 19, 2023	75.48	76.89	75.22	76.76
3377	NYSE	SCCO	Tue, Jul 18, 2023	75.59	77.21	75.47	76.64
3376	NYSE	SCCO	Mon, Jul 17, 2023	75.20	75.99	74.78	75.89
3375	NYSE	SCCO	Fri, Jul 14, 2023	77.71	78.18	76.57	76.78
3374	NYSE	SCCO	Thu, Jul 13, 2023	75.19	78.04	75.00	77.94
3373	NYSE	SCCO	Wed, Jul 12, 2023	73.76	74.15	72.95	74.13
3372	NYSE	SCCO	Tue, Jul 11, 2023	71.73	72.15	71.10	72.14
3371	NYSE	SCCO	Mon, Jul 10, 2023	70.00	71.45	70.00	70.94
3370	NYSE	SCCO	Fri, Jul 7, 2023	69.44	71.20	69.21	70.67
3369	NYSE	SCCO	Thu, Jul 6, 2023	69.29	70.03	67.64	69.00
3368	NYSE	SCCO	Wed, Jul 5, 2023	71.49	71.94	70.40	70.88
3367	NYSE	SCCO	Mon, Jul 3, 2023	72.57	73.48	72.35	72.82
3366	NYSE	SCCO	Fri, Jun 30, 2023	71.26	71.81	70.60	71.74
3365	NYSE	SCCO	Thu, Jun 29, 2023	70.48	70.77	69.83	70.66
3364	NYSE	SCCO	Wed, Jun 28, 2023	71.22	71.48	70.09	70.68
3363	NYSE	SCCO	Tue, Jun 27, 2023	73.00	73.67	72.67	73.40
3362	NYSE	SCCO	Mon, Jun 26, 2023	71.64	72.89	71.49	72.64
3361	NYSE	SCCO	Fri, Jun 23, 2023	72.31	72.31	70.63	71.25
3360	NYSE	SCCO	Thu, Jun 22, 2023	72.94	74.36	72.86	73.80
3359	NYSE	SCCO	Wed, Jun 21, 2023	72.65	73.63	72.40	73.28
3358	NYSE	SCCO	Tue, Jun 20, 2023	73.50	74.04	71.93	73.16
3357	NYSE	SCCO	Fri, Jun 16, 2023	74.01	74.46	73.63	74.44
3356	NYSE	SCCO	Thu, Jun 15, 2023	73.70	74.88	73.50	74.16
3355	NYSE	SCCO	Wed, Jun 14, 2023	74.08	74.45	72.68	73.75
3354	NYSE	SCCO	Tue, Jun 13, 2023	73.16	74.18	72.53	72.81
3353	NYSE	SCCO	Mon, Jun 12, 2023	70.13	70.94	69.58	70.53
3352	NYSE	SCCO	Fri, Jun 9, 2023	72.03	72.47	71.02	71.28
3351	NYSE	SCCO	Thu, Jun 8, 2023	72.07	72.59	71.04	71.95
3350	NYSE	SCCO	Wed, Jun 7, 2023	71.42	72.42	71.07	71.49
3349	NYSE	SCCO	Tue, Jun 6, 2023	70.34	71.75	70.33	71.35
3348	NYSE	SCCO	Mon, Jun 5, 2023	70.95	71.37	69.35	70.94
3347	NYSE	SCCO	Fri, Jun 2, 2023	71.91	72.88	70.53	70.94
3346	NYSE	SCCO	Thu, Jun 1, 2023	67.05	69.26	67.05	68.70
3345	NYSE	SCCO	Wed, May 31, 2023	66.28	66.88	65.42	66.77
3344	NYSE	SCCO	Tue, May 30, 2023	67.26	67.55	66.34	67.04
3343	NYSE	SCCO	Fri, May 26, 2023	67.27	68.24	66.61	67.26
3342	NYSE	SCCO	Thu, May 25, 2023	64.94	66.05	64.85	65.19
3341	NYSE	SCCO	Wed, May 24, 2023	66.30	66.30	64.66	65.03
3340	NYSE	SCCO	Tue, May 23, 2023	68.37	68.44	66.40	66.66
3339	NYSE	SCCO	Mon, May 22, 2023	68.79	69.77	68.67	69.39
3338	NYSE	SCCO	Fri, May 19, 2023	70.00	70.00	68.72	68.88
3337	NYSE	SCCO	Thu, May 18, 2023	69.68	69.73	68.38	69.08
3336	NYSE	SCCO	Wed, May 17, 2023	71.65	71.65	69.75	71.00
3335	NYSE	SCCO	Tue, May 16, 2023	71.19	71.41	69.19	69.44
3334	NYSE	SCCO	Mon, May 15, 2023	70.00	72.53	69.77	72.30
3333	NYSE	SCCO	Fri, May 12, 2023	69.39	69.71	68.82	69.49
3332	NYSE	SCCO	Thu, May 11, 2023	71.83	72.15	69.34	69.45
3331	NYSE	SCCO	Wed, May 10, 2023	77.90	77.90	73.06	74.52
3330	NYSE	SCCO	Tue, May 9, 2023	77.89	79.05	77.35	79.04
3329	NYSE	SCCO	Mon, May 8, 2023	79.20	79.82	78.48	78.95
3328	NYSE	SCCO	Fri, May 5, 2023	76.00	79.70	75.94	78.21
3327	NYSE	SCCO	Thu, May 4, 2023	75.80	76.31	74.78	74.95
3326	NYSE	SCCO	Wed, May 3, 2023	76.68	76.82	75.46	76.12
3325	NYSE	SCCO	Tue, May 2, 2023	75.87	77.21	75.73	76.82
3324	NYSE	SCCO	Mon, May 1, 2023	78.52	78.80	76.60	76.96
3323	NYSE	SCCO	Fri, Apr 28, 2023	74.94	76.84	74.92	76.83
3322	NYSE	SCCO	Thu, Apr 27, 2023	75.11	75.84	73.95	75.49
3321	NYSE	SCCO	Wed, Apr 26, 2023	76.71	76.72	74.93	75.49
3320	NYSE	SCCO	Tue, Apr 25, 2023	77.45	77.63	75.10	75.59
3319	NYSE	SCCO	Mon, Apr 24, 2023	78.34	79.55	77.75	79.49
3318	NYSE	SCCO	Fri, Apr 21, 2023	79.65	79.88	77.19	78.65
3317	NYSE	SCCO	Thu, Apr 20, 2023	80.63	81.26	80.22	80.71
3316	NYSE	SCCO	Wed, Apr 19, 2023	80.22	82.05	79.63	81.68
3315	NYSE	SCCO	Tue, Apr 18, 2023	80.48	81.98	80.43	81.85
3314	NYSE	SCCO	Mon, Apr 17, 2023	80.43	80.98	78.92	79.96
3313	NYSE	SCCO	Fri, Apr 14, 2023	80.58	81.60	79.87	80.54
3312	NYSE	SCCO	Thu, Apr 13, 2023	78.79	80.78	78.51	80.49
3311	NYSE	SCCO	Wed, Apr 12, 2023	77.99	78.11	77.11	77.39
3310	NYSE	SCCO	Tue, Apr 11, 2023	76.88	77.79	76.27	77.53
3309	NYSE	SCCO	Mon, Apr 10, 2023	74.71	75.22	74.23	75.16
3308	NYSE	SCCO	Thu, Apr 6, 2023	74.21	74.86	73.72	74.71
3307	NYSE	SCCO	Wed, Apr 5, 2023	74.27	74.57	73.09	74.21
3306	NYSE	SCCO	Tue, Apr 4, 2023	76.70	76.70	74.20	74.81
3305	NYSE	SCCO	Mon, Apr 3, 2023	76.68	77.32	76.16	77.24
3304	NYSE	SCCO	Fri, Mar 31, 2023	75.88	76.62	75.64	76.25
3303	NYSE	SCCO	Thu, Mar 30, 2023	74.51	75.90	74.33	75.77
3302	NYSE	SCCO	Wed, Mar 29, 2023	74.74	75.77	74.44	75.74
3301	NYSE	SCCO	Tue, Mar 28, 2023	72.91	73.87	72.34	73.82
3300	NYSE	SCCO	Mon, Mar 27, 2023	71.58	72.59	71.10	72.22
3299	NYSE	SCCO	Fri, Mar 24, 2023	70.82	71.55	69.88	71.24
3298	NYSE	SCCO	Thu, Mar 23, 2023	71.58	73.22	70.64	71.36
3297	NYSE	SCCO	Wed, Mar 22, 2023	71.62	73.35	70.76	70.96
3296	NYSE	SCCO	Tue, Mar 21, 2023	71.84	72.72	71.13	71.35
3295	NYSE	SCCO	Mon, Mar 20, 2023	69.41	71.57	68.95	71.01
3294	NYSE	SCCO	Fri, Mar 17, 2023	68.96	69.05	67.25	68.11
3293	NYSE	SCCO	Thu, Mar 16, 2023	67.09	68.53	66.47	68.51
3292	NYSE	SCCO	Wed, Mar 15, 2023	70.82	71.12	67.50	68.06
3291	NYSE	SCCO	Tue, Mar 14, 2023	74.17	75.11	73.02	73.81
3290	NYSE	SCCO	Mon, Mar 13, 2023	71.38	73.44	70.53	72.53
3289	NYSE	SCCO	Fri, Mar 10, 2023	73.76	74.59	72.18	72.36
3288	NYSE	SCCO	Thu, Mar 9, 2023	74.72	75.69	72.80	73.33
3287	NYSE	SCCO	Wed, Mar 8, 2023	73.28	75.19	73.15	74.91
3286	NYSE	SCCO	Tue, Mar 7, 2023	76.00	76.41	72.35	72.57
3285	NYSE	SCCO	Mon, Mar 6, 2023	77.58	77.96	76.38	76.77
3284	NYSE	SCCO	Fri, Mar 3, 2023	75.99	78.65	75.49	78.60
3283	NYSE	SCCO	Thu, Mar 2, 2023	74.31	75.35	73.52	75.24
3282	NYSE	SCCO	Wed, Mar 1, 2023	75.64	76.86	75.26	76.15
3281	NYSE	SCCO	Tue, Feb 28, 2023	72.97	74.15	72.26	73.69
3280	NYSE	SCCO	Mon, Feb 27, 2023	71.60	72.86	71.31	72.50
3279	NYSE	SCCO	Fri, Feb 24, 2023	70.34	71.37	69.79	71.20
3278	NYSE	SCCO	Thu, Feb 23, 2023	73.32	74.22	71.34	72.28
3277	NYSE	SCCO	Wed, Feb 22, 2023	73.48	74.13	72.95	73.71
3276	NYSE	SCCO	Tue, Feb 21, 2023	75.58	75.88	74.10	74.36
3275	NYSE	SCCO	Fri, Feb 17, 2023	75.05	75.36	73.53	74.04
3274	NYSE	SCCO	Thu, Feb 16, 2023	75.73	76.90	74.81	76.10
3273	NYSE	SCCO	Wed, Feb 15, 2023	72.97	75.52	72.51	75.50
3272	NYSE	SCCO	Tue, Feb 14, 2023	73.25	74.87	72.79	74.74
3271	NYSE	SCCO	Mon, Feb 13, 2023	72.22	74.17	71.45	73.72
3270	NYSE	SCCO	Fri, Feb 10, 2023	74.00	74.24	72.92	72.59
3269	NYSE	SCCO	Thu, Feb 9, 2023	75.72	76.26	74.10	74.46
3268	NYSE	SCCO	Wed, Feb 8, 2023	74.80	75.23	74.24	74.42
3267	NYSE	SCCO	Tue, Feb 7, 2023	75.52	75.65	73.72	74.76
3266	NYSE	SCCO	Mon, Feb 6, 2023	75.24	75.30	73.74	74.85
3265	NYSE	SCCO	Fri, Feb 3, 2023	76.23	78.45	75.21	75.67
3264	NYSE	SCCO	Thu, Feb 2, 2023	77.46	77.74	74.33	76.11
3263	NYSE	SCCO	Wed, Feb 1, 2023	74.41	78.76	73.62	78.37
3262	NYSE	SCCO	Tue, Jan 31, 2023	74.18	75.79	73.97	75.21
3261	NYSE	SCCO	Mon, Jan 30, 2023	73.20	75.46	73.00	74.59
3260	NYSE	SCCO	Fri, Jan 27, 2023	74.05	75.19	73.38	74.58
3259	NYSE	SCCO	Thu, Jan 26, 2023	75.47	75.96	73.85	74.80
3258	NYSE	SCCO	Wed, Jan 25, 2023	74.36	75.39	74.06	75.33
3257	NYSE	SCCO	Tue, Jan 24, 2023	73.93	75.71	72.86	75.40
3256	NYSE	SCCO	Mon, Jan 23, 2023	74.65	74.87	72.61	74.23
3255	NYSE	SCCO	Fri, Jan 20, 2023	75.50	75.66	74.44	75.05
3254	NYSE	SCCO	Thu, Jan 19, 2023	74.89	76.46	74.30	76.16
3253	NYSE	SCCO	Wed, Jan 18, 2023	77.44	78.07	75.33	75.34
3252	NYSE	SCCO	Tue, Jan 17, 2023	76.41	76.50	74.76	75.41
3251	NYSE	SCCO	Fri, Jan 13, 2023	75.22	77.28	75.22	77.06
3250	NYSE	SCCO	Thu, Jan 12, 2023	74.93	76.29	73.09	75.70
3249	NYSE	SCCO	Wed, Jan 11, 2023	73.39	73.98	72.68	73.51
3248	NYSE	SCCO	Tue, Jan 10, 2023	69.86	72.09	69.72	71.82
3247	NYSE	SCCO	Mon, Jan 9, 2023	68.69	70.09	68.33	69.18
3246	NYSE	SCCO	Fri, Jan 6, 2023	65.68	68.01	65.62	67.40
3245	NYSE	SCCO	Thu, Jan 5, 2023	63.41	64.84	62.46	64.84
3244	NYSE	SCCO	Wed, Jan 4, 2023	61.58	63.33	61.23	63.22
3243	NYSE	SCCO	Tue, Jan 3, 2023	60.96	62.95	60.87	61.63
3242	NYSE	SCCO	Fri, Dec 30, 2022	61.43	61.79	60.20	60.39
3241	NYSE	SCCO	Thu, Dec 29, 2022	61.39	61.99	61.07	61.79
3240	NYSE	SCCO	Wed, Dec 28, 2022	62.01	62.35	60.95	61.06
3239	NYSE	SCCO	Tue, Dec 27, 2022	61.92	62.34	61.51	62.18
3238	NYSE	SCCO	Fri, Dec 23, 2022	61.17	61.46	60.49	61.06
3237	NYSE	SCCO	Thu, Dec 22, 2022	60.98	60.98	59.60	60.86
3236	NYSE	SCCO	Wed, Dec 21, 2022	61.18	61.70	60.76	61.62
3235	NYSE	SCCO	Tue, Dec 20, 2022	60.00	60.84	60.00	60.41
3234	NYSE	SCCO	Mon, Dec 19, 2022	60.37	60.43	59.15	59.52
3233	NYSE	SCCO	Fri, Dec 16, 2022	59.49	60.31	59.37	59.76
3232	NYSE	SCCO	Thu, Dec 15, 2022	60.65	60.65	59.46	59.89
3231	NYSE	SCCO	Wed, Dec 14, 2022	61.07	61.65	60.50	61.29
3230	NYSE	SCCO	Tue, Dec 13, 2022	62.69	63.16	60.78	61.07
3229	NYSE	SCCO	Mon, Dec 12, 2022	59.81	60.67	59.55	60.48
3228	NYSE	SCCO	Fri, Dec 9, 2022	61.62	62.46	60.59	60.67
3227	NYSE	SCCO	Thu, Dec 8, 2022	61.60	61.90	60.97	61.46
3226	NYSE	SCCO	Wed, Dec 7, 2022	60.47	61.70	59.97	60.03
3225	NYSE	SCCO	Tue, Dec 6, 2022	61.40	62.18	60.51	60.86
3224	NYSE	SCCO	Mon, Dec 5, 2022	62.29	62.37	60.49	60.64
3223	NYSE	SCCO	Fri, Dec 2, 2022	60.46	62.20	60.12	61.97
3222	NYSE	SCCO	Thu, Dec 1, 2022	60.75	61.84	60.31	61.46
3221	NYSE	SCCO	Wed, Nov 30, 2022	59.95	61.24	59.12	61.02
3220	NYSE	SCCO	Tue, Nov 29, 2022	59.16	59.71	58.51	59.33
3219	NYSE	SCCO	Mon, Nov 28, 2022	58.47	58.71	57.34	57.63
3218	NYSE	SCCO	Fri, Nov 25, 2022	59.11	59.35	58.47	58.79
3217	NYSE	SCCO	Wed, Nov 23, 2022	58.00	59.52	57.77	59.35
3216	NYSE	SCCO	Tue, Nov 22, 2022	58.24	59.87	57.97	59.47
3215	NYSE	SCCO	Mon, Nov 21, 2022	57.07	57.29	56.26	57.25
3214	NYSE	SCCO	Fri, Nov 18, 2022	58.58	58.73	57.52	58.02
3213	NYSE	SCCO	Thu, Nov 17, 2022	57.85	58.76	57.37	58.58
3212	NYSE	SCCO	Wed, Nov 16, 2022	59.60	60.02	58.70	59.32
3211	NYSE	SCCO	Tue, Nov 15, 2022	61.23	61.89	60.03	60.64
3210	NYSE	SCCO	Mon, Nov 14, 2022	59.20	61.00	59.20	60.48
3209	NYSE	SCCO	Fri, Nov 11, 2022	58.64	61.14	58.29	60.39
3208	NYSE	SCCO	Thu, Nov 10, 2022	55.29	56.24	54.73	56.22
3207	NYSE	SCCO	Wed, Nov 9, 2022	53.28	54.42	53.01	53.34
3206	NYSE	SCCO	Tue, Nov 8, 2022	53.25	55.17	53.03	54.09
3205	NYSE	SCCO	Mon, Nov 7, 2022	53.65	54.14	52.62	52.54
3204	NYSE	SCCO	Fri, Nov 4, 2022	51.69	53.92	51.27	53.70
3203	NYSE	SCCO	Thu, Nov 3, 2022	47.29	48.43	46.65	48.40
3202	NYSE	SCCO	Wed, Nov 2, 2022	49.84	50.10	47.91	47.99
3201	NYSE	SCCO	Tue, Nov 1, 2022	48.80	50.24	48.63	50.01
3200	NYSE	SCCO	Mon, Oct 31, 2022	46.43	47.93	46.36	46.97
3199	NYSE	SCCO	Fri, Oct 28, 2022	47.88	48.02	46.19	47.11
3198	NYSE	SCCO	Thu, Oct 27, 2022	48.72	48.84	47.60	48.35
3197	NYSE	SCCO	Wed, Oct 26, 2022	48.30	49.66	48.02	49.19
3196	NYSE	SCCO	Tue, Oct 25, 2022	45.30	47.69	45.17	47.35
3195	NYSE	SCCO	Mon, Oct 24, 2022	47.74	47.93	45.49	45.82
3194	NYSE	SCCO	Fri, Oct 21, 2022	46.39	48.83	45.97	48.78
3193	NYSE	SCCO	Thu, Oct 20, 2022	46.52	48.64	46.39	47.15
3192	NYSE	SCCO	Wed, Oct 19, 2022	46.90	47.24	46.01	46.41
3191	NYSE	SCCO	Tue, Oct 18, 2022	48.32	48.38	46.81	47.32
3190	NYSE	SCCO	Mon, Oct 17, 2022	48.18	48.89	47.05	47.65
3189	NYSE	SCCO	Fri, Oct 14, 2022	48.80	48.90	46.80	47.03
3188	NYSE	SCCO	Thu, Oct 13, 2022	46.70	49.41	46.54	48.75
3187	NYSE	SCCO	Wed, Oct 12, 2022	47.06	48.24	46.49	48.07
3186	NYSE	SCCO	Tue, Oct 11, 2022	46.98	48.18	46.20	47.28
3185	NYSE	SCCO	Mon, Oct 10, 2022	48.29	49.12	47.43	47.47
3184	NYSE	SCCO	Fri, Oct 7, 2022	47.66	48.83	47.44	47.91
3183	NYSE	SCCO	Thu, Oct 6, 2022	47.73	48.62	47.52	48.30
3182	NYSE	SCCO	Wed, Oct 5, 2022	47.98	49.01	47.60	48.63
3181	NYSE	SCCO	Tue, Oct 4, 2022	48.58	48.91	48.00	48.89
3180	NYSE	SCCO	Mon, Oct 3, 2022	45.78	48.08	45.74	47.74
3179	NYSE	SCCO	Fri, Sep 30, 2022	44.46	46.23	44.38	44.84
3178	NYSE	SCCO	Thu, Sep 29, 2022	44.99	45.20	43.30	44.80
3177	NYSE	SCCO	Wed, Sep 28, 2022	43.56	44.87	43.56	44.70
3176	NYSE	SCCO	Tue, Sep 27, 2022	43.75	44.13	43.30	43.63
3175	NYSE	SCCO	Mon, Sep 26, 2022	42.66	43.77	42.42	42.81
3174	NYSE	SCCO	Fri, Sep 23, 2022	44.16	44.26	42.83	43.45
3173	NYSE	SCCO	Thu, Sep 22, 2022	46.31	46.55	45.38	45.57
3172	NYSE	SCCO	Wed, Sep 21, 2022	47.51	47.59	45.36	45.36
3171	NYSE	SCCO	Tue, Sep 20, 2022	47.13	47.40	46.61	47.32
3170	NYSE	SCCO	Mon, Sep 19, 2022	45.75	47.85	45.67	47.85
3169	NYSE	SCCO	Fri, Sep 16, 2022	46.70	47.46	46.08	46.68
3168	NYSE	SCCO	Thu, Sep 15, 2022	46.73	47.96	46.51	46.76
3167	NYSE	SCCO	Wed, Sep 14, 2022	47.79	47.90	46.50	46.86
3166	NYSE	SCCO	Tue, Sep 13, 2022	48.00	49.07	47.76	48.21
3165	NYSE	SCCO	Mon, Sep 12, 2022	50.00	50.09	49.01	49.55
3164	NYSE	SCCO	Fri, Sep 9, 2022	48.03	49.35	48.03	49.20
3163	NYSE	SCCO	Thu, Sep 8, 2022	45.89	47.51	45.51	47.31
3162	NYSE	SCCO	Wed, Sep 7, 2022	44.56	45.81	44.31	45.73
3161	NYSE	SCCO	Tue, Sep 6, 2022	46.10	46.42	44.97	45.13
3160	NYSE	SCCO	Fri, Sep 2, 2022	46.47	46.90	45.59	45.69
3159	NYSE	SCCO	Thu, Sep 1, 2022	45.73	45.94	44.66	45.37
3158	NYSE	SCCO	Wed, Aug 31, 2022	47.25	47.87	46.70	47.07
3157	NYSE	SCCO	Tue, Aug 30, 2022	49.29	49.33	47.25	47.54
3156	NYSE	SCCO	Mon, Aug 29, 2022	50.19	50.63	49.05	49.77
3155	NYSE	SCCO	Fri, Aug 26, 2022	50.98	51.67	50.16	51.37
3154	NYSE	SCCO	Thu, Aug 25, 2022	49.95	50.69	49.21	50.63
3153	NYSE	SCCO	Wed, Aug 24, 2022	48.69	49.27	48.40	49.23
3152	NYSE	SCCO	Tue, Aug 23, 2022	48.40	50.16	48.28	49.38
3151	NYSE	SCCO	Mon, Aug 22, 2022	47.62	48.08	47.20	47.69
3150	NYSE	SCCO	Fri, Aug 19, 2022	48.79	48.98	48.11	48.40
3149	NYSE	SCCO	Thu, Aug 18, 2022	48.50	49.63	48.41	49.42
3148	NYSE	SCCO	Wed, Aug 17, 2022	48.41	48.58	47.76	48.16
3147	NYSE	SCCO	Tue, Aug 16, 2022	49.08	49.41	48.46	49.32
3146	NYSE	SCCO	Mon, Aug 15, 2022	47.77	48.59	47.29	48.58
3145	NYSE	SCCO	Fri, Aug 12, 2022	48.29	49.24	47.95	49.18
3144	NYSE	SCCO	Thu, Aug 11, 2022	48.76	49.86	48.47	48.60
3143	NYSE	SCCO	Wed, Aug 10, 2022	47.95	48.68	47.60	48.30
3142	NYSE	SCCO	Tue, Aug 9, 2022	47.78	47.91	47.06	47.08
3141	NYSE	SCCO	Mon, Aug 8, 2022	48.19	48.88	47.26	47.63
3140	NYSE	SCCO	Fri, Aug 5, 2022	46.20	47.81	45.80	47.45
3139	NYSE	SCCO	Thu, Aug 4, 2022	46.69	46.86	46.11	46.30
3138	NYSE	SCCO	Wed, Aug 3, 2022	47.00	47.06	45.88	46.46
3137	NYSE	SCCO	Tue, Aug 2, 2022	47.69	47.95	46.73	46.79
3136	NYSE	SCCO	Mon, Aug 1, 2022	49.25	49.25	47.29	47.93
3135	NYSE	SCCO	Fri, Jul 29, 2022	48.19	50.22	47.75	49.80
3134	NYSE	SCCO	Thu, Jul 28, 2022	49.17	49.80	46.74	47.88
3133	NYSE	SCCO	Wed, Jul 27, 2022	48.70	48.92	46.44	48.32
3132	NYSE	SCCO	Tue, Jul 26, 2022	49.61	49.61	48.66	48.84
3131	NYSE	SCCO	Mon, Jul 25, 2022	49.08	50.07	48.77	49.21
3130	NYSE	SCCO	Fri, Jul 22, 2022	50.20	50.24	47.93	48.07
3129	NYSE	SCCO	Thu, Jul 21, 2022	48.09	49.25	47.58	49.24
3128	NYSE	SCCO	Wed, Jul 20, 2022	49.08	49.61	48.47	48.49
3127	NYSE	SCCO	Tue, Jul 19, 2022	47.67	49.20	47.42	49.08
3126	NYSE	SCCO	Mon, Jul 18, 2022	48.44	48.97	47.64	47.82
3125	NYSE	SCCO	Fri, Jul 15, 2022	46.35	47.07	45.28	46.96
3124	NYSE	SCCO	Thu, Jul 14, 2022	46.10	46.66	44.70	45.94
3123	NYSE	SCCO	Wed, Jul 13, 2022	47.67	48.87	47.10	48.24
3122	NYSE	SCCO	Tue, Jul 12, 2022	48.45	49.45	48.29	48.36
3121	NYSE	SCCO	Mon, Jul 11, 2022	49.61	50.17	49.06	49.25
3120	NYSE	SCCO	Fri, Jul 8, 2022	51.13	51.36	50.13	51.14
3119	NYSE	SCCO	Thu, Jul 7, 2022	50.63	51.60	50.58	51.24
3118	NYSE	SCCO	Wed, Jul 6, 2022	47.81	48.82	46.71	48.76
3117	NYSE	SCCO	Tue, Jul 5, 2022	48.31	48.49	46.50	47.86
3116	NYSE	SCCO	Fri, Jul 1, 2022	49.13	50.12	48.41	50.11
3115	NYSE	SCCO	Thu, Jun 30, 2022	50.35	50.73	49.15	49.81
3114	NYSE	SCCO	Wed, Jun 29, 2022	52.56	52.56	50.86	51.45
3113	NYSE	SCCO	Tue, Jun 28, 2022	52.59	53.36	51.66	51.87
3112	NYSE	SCCO	Mon, Jun 27, 2022	52.10	52.68	51.31	51.59
3111	NYSE	SCCO	Fri, Jun 24, 2022	49.61	52.07	49.44	51.50
3110	NYSE	SCCO	Thu, Jun 23, 2022	51.99	52.40	48.90	49.54
3109	NYSE	SCCO	Wed, Jun 22, 2022	53.55	53.84	52.52	52.85
3108	NYSE	SCCO	Tue, Jun 21, 2022	55.80	56.31	55.25	55.32
3107	NYSE	SCCO	Fri, Jun 17, 2022	55.77	56.16	54.83	55.45
3106	NYSE	SCCO	Thu, Jun 16, 2022	56.00	57.11	55.50	56.20
3105	NYSE	SCCO	Wed, Jun 15, 2022	58.16	58.35	56.42	57.65
3104	NYSE	SCCO	Tue, Jun 14, 2022	57.73	57.92	56.57	57.21
3103	NYSE	SCCO	Mon, Jun 13, 2022	58.15	58.86	56.37	57.73
3102	NYSE	SCCO	Fri, Jun 10, 2022	59.82	60.68	59.39	60.11
3101	NYSE	SCCO	Thu, Jun 9, 2022	62.59	62.89	61.03	61.10
3100	NYSE	SCCO	Wed, Jun 8, 2022	64.00	64.26	63.17	63.30
3099	NYSE	SCCO	Tue, Jun 7, 2022	63.30	64.97	63.30	64.89
3098	NYSE	SCCO	Mon, Jun 6, 2022	64.10	64.68	63.52	64.08
3097	NYSE	SCCO	Fri, Jun 3, 2022	63.60	64.18	62.97	63.44
3096	NYSE	SCCO	Thu, Jun 2, 2022	63.50	64.52	63.35	64.40
3095	NYSE	SCCO	Wed, Jun 1, 2022	62.09	62.75	61.15	61.99
3094	NYSE	SCCO	Tue, May 31, 2022	63.30	64.15	61.28	61.78
3093	NYSE	SCCO	Fri, May 27, 2022	62.11	62.80	61.27	62.76
3092	NYSE	SCCO	Thu, May 26, 2022	61.05	61.52	60.02	61.18
3091	NYSE	SCCO	Wed, May 25, 2022	60.44	61.33	60.22	61.05
3090	NYSE	SCCO	Tue, May 24, 2022	60.15	61.22	59.35	61.05
3089	NYSE	SCCO	Mon, May 23, 2022	60.52	61.14	59.78	60.46
3088	NYSE	SCCO	Fri, May 20, 2022	58.97	59.13	57.76	59.06
3087	NYSE	SCCO	Thu, May 19, 2022	56.06	58.92	56.06	58.21
3086	NYSE	SCCO	Wed, May 18, 2022	56.69	57.20	55.63	55.88
3085	NYSE	SCCO	Tue, May 17, 2022	54.76	57.03	54.54	56.97
3084	NYSE	SCCO	Mon, May 16, 2022	54.15	54.56	53.36	53.93
3083	NYSE	SCCO	Fri, May 13, 2022	55.00	56.00	54.06	53.81
3082	NYSE	SCCO	Thu, May 12, 2022	56.00	56.53	54.03	54.70
3081	NYSE	SCCO	Wed, May 11, 2022	58.50	59.04	56.93	57.04
3080	NYSE	SCCO	Tue, May 10, 2022	59.09	59.31	57.08	57.71
3079	NYSE	SCCO	Mon, May 9, 2022	59.46	59.92	58.14	58.38
3078	NYSE	SCCO	Fri, May 6, 2022	61.70	61.84	59.89	61.41
3077	NYSE	SCCO	Thu, May 5, 2022	64.95	65.03	61.43	62.59
3076	NYSE	SCCO	Wed, May 4, 2022	62.75	65.19	62.30	64.93
3075	NYSE	SCCO	Tue, May 3, 2022	61.93	63.46	61.93	62.76
3074	NYSE	SCCO	Mon, May 2, 2022	61.48	62.03	60.59	61.87
3073	NYSE	SCCO	Fri, Apr 29, 2022	64.07	65.16	62.20	62.27
3072	NYSE	SCCO	Thu, Apr 28, 2022	63.00	63.96	61.26	63.00
3071	NYSE	SCCO	Wed, Apr 27, 2022	63.49	64.47	62.73	62.92
3070	NYSE	SCCO	Tue, Apr 26, 2022	64.25	64.30	61.96	62.07
3069	NYSE	SCCO	Mon, Apr 25, 2022	64.32	64.77	62.27	64.29
3068	NYSE	SCCO	Fri, Apr 22, 2022	67.59	68.07	65.53	66.14
3067	NYSE	SCCO	Thu, Apr 21, 2022	71.05	71.44	67.01	68.17
3066	NYSE	SCCO	Wed, Apr 20, 2022	72.00	72.23	70.50	71.79
3065	NYSE	SCCO	Tue, Apr 19, 2022	72.37	73.18	72.12	72.68
3064	NYSE	SCCO	Mon, Apr 18, 2022	73.08	73.99	72.66	73.22
3063	NYSE	SCCO	Thu, Apr 14, 2022	74.34	74.72	72.66	72.79
3062	NYSE	SCCO	Wed, Apr 13, 2022	73.81	74.64	73.64	74.60
3061	NYSE	SCCO	Tue, Apr 12, 2022	74.97	75.48	73.25	73.39
3060	NYSE	SCCO	Mon, Apr 11, 2022	73.71	73.91	72.49	73.54
3059	NYSE	SCCO	Fri, Apr 8, 2022	73.99	74.83	73.57	73.83
3058	NYSE	SCCO	Thu, Apr 7, 2022	72.89	74.02	72.39	73.43
3057	NYSE	SCCO	Wed, Apr 6, 2022	73.85	74.40	71.96	72.89
3056	NYSE	SCCO	Tue, Apr 5, 2022	77.63	78.00	74.05	74.22
3055	NYSE	SCCO	Mon, Apr 4, 2022	78.76	79.32	77.37	78.00
3054	NYSE	SCCO	Fri, Apr 1, 2022	76.43	78.18	76.27	78.17
3053	NYSE	SCCO	Thu, Mar 31, 2022	76.95	77.78	75.88	75.90
3052	NYSE	SCCO	Wed, Mar 30, 2022	77.00	77.80	76.33	76.84
3051	NYSE	SCCO	Tue, Mar 29, 2022	75.64	76.73	74.92	76.43
3050	NYSE	SCCO	Mon, Mar 28, 2022	77.00	77.00	75.03	76.26
3049	NYSE	SCCO	Fri, Mar 25, 2022	77.00	77.81	76.31	77.66
3048	NYSE	SCCO	Thu, Mar 24, 2022	76.40	77.49	75.77	77.11
3047	NYSE	SCCO	Wed, Mar 23, 2022	77.10	78.44	76.82	77.57
3046	NYSE	SCCO	Tue, Mar 22, 2022	77.08	78.72	76.23	76.55
3045	NYSE	SCCO	Mon, Mar 21, 2022	74.99	77.61	74.95	77.07
3044	NYSE	SCCO	Fri, Mar 18, 2022	72.55	74.35	72.10	74.31
3043	NYSE	SCCO	Thu, Mar 17, 2022	71.00	73.41	70.81	73.08
3042	NYSE	SCCO	Wed, Mar 16, 2022	69.36	70.50	68.67	70.47
3041	NYSE	SCCO	Tue, Mar 15, 2022	68.00	68.75	67.30	68.42
3040	NYSE	SCCO	Mon, Mar 14, 2022	72.93	72.94	69.04	69.53
3039	NYSE	SCCO	Fri, Mar 11, 2022	74.56	75.61	73.91	74.07
3038	NYSE	SCCO	Thu, Mar 10, 2022	75.50	76.78	74.66	75.30
3037	NYSE	SCCO	Wed, Mar 9, 2022	73.46	76.00	72.47	74.87
3036	NYSE	SCCO	Tue, Mar 8, 2022	73.11	76.36	73.11	74.83
3035	NYSE	SCCO	Mon, Mar 7, 2022	76.23	76.51	73.45	74.28
3034	NYSE	SCCO	Fri, Mar 4, 2022	75.37	76.62	73.84	76.60
3033	NYSE	SCCO	Thu, Mar 3, 2022	73.85	75.57	73.21	75.23
3032	NYSE	SCCO	Wed, Mar 2, 2022	72.37	73.37	71.19	72.91
3031	NYSE	SCCO	Tue, Mar 1, 2022	70.21	73.23	70.08	71.83
3030	NYSE	SCCO	Mon, Feb 28, 2022	68.13	69.94	67.93	69.39
3029	NYSE	SCCO	Fri, Feb 25, 2022	66.39	68.80	66.38	68.79
3028	NYSE	SCCO	Thu, Feb 24, 2022	64.28	66.19	64.21	66.05
3027	NYSE	SCCO	Wed, Feb 23, 2022	67.24	67.58	66.05	66.25
3026	NYSE	SCCO	Tue, Feb 22, 2022	67.81	68.39	66.34	66.90
3025	NYSE	SCCO	Fri, Feb 18, 2022	68.02	68.47	66.77	67.59
3024	NYSE	SCCO	Thu, Feb 17, 2022	68.21	68.38	66.86	67.27
3023	NYSE	SCCO	Wed, Feb 16, 2022	67.79	68.73	67.53	68.63
3022	NYSE	SCCO	Tue, Feb 15, 2022	65.72	67.36	65.44	67.33
3021	NYSE	SCCO	Mon, Feb 14, 2022	66.24	66.77	64.56	66.31
3020	NYSE	SCCO	Fri, Feb 11, 2022	66.30	68.26	65.79	66.17
3019	NYSE	SCCO	Thu, Feb 10, 2022	67.67	69.31	66.85	67.20
3018	NYSE	SCCO	Wed, Feb 9, 2022	66.54	67.99	65.74	67.82
3017	NYSE	SCCO	Tue, Feb 8, 2022	64.24	65.74	63.91	65.62
3016	NYSE	SCCO	Mon, Feb 7, 2022	63.60	64.06	62.68	63.67
3015	NYSE	SCCO	Fri, Feb 4, 2022	62.33	63.54	61.80	63.21
3014	NYSE	SCCO	Thu, Feb 3, 2022	63.99	64.02	62.67	63.18
3013	NYSE	SCCO	Wed, Feb 2, 2022	65.40	65.40	63.38	64.03
3012	NYSE	SCCO	Tue, Feb 1, 2022	64.89	65.43	63.95	65.16
3011	NYSE	SCCO	Mon, Jan 31, 2022	62.09	63.89	62.00	63.89
3010	NYSE	SCCO	Fri, Jan 28, 2022	63.30	63.30	61.30	62.57
3009	NYSE	SCCO	Thu, Jan 27, 2022	65.54	66.15	63.31	63.97
3008	NYSE	SCCO	Wed, Jan 26, 2022	65.92	66.87	64.01	64.61
3007	NYSE	SCCO	Tue, Jan 25, 2022	64.00	64.96	62.11	64.64
3006	NYSE	SCCO	Mon, Jan 24, 2022	64.00	64.83	62.50	64.82
3005	NYSE	SCCO	Fri, Jan 21, 2022	67.09	67.48	65.61	66.26
3004	NYSE	SCCO	Thu, Jan 20, 2022	68.90	69.98	67.51	68.01
3003	NYSE	SCCO	Wed, Jan 19, 2022	69.50	70.45	68.31	68.40
3002	NYSE	SCCO	Tue, Jan 18, 2022	67.89	69.82	67.79	68.55
3001	NYSE	SCCO	Fri, Jan 14, 2022	67.03	68.25	66.62	67.80
3000	NYSE	SCCO	Thu, Jan 13, 2022	68.93	69.85	67.78	67.97
2999	NYSE	SCCO	Wed, Jan 12, 2022	68.25	69.53	68.07	69.21
2998	NYSE	SCCO	Tue, Jan 11, 2022	63.92	66.10	63.60	66.01
2997	NYSE	SCCO	Mon, Jan 10, 2022	64.35	64.85	62.83	63.86
2996	NYSE	SCCO	Fri, Jan 7, 2022	63.51	64.44	62.60	64.35
2995	NYSE	SCCO	Thu, Jan 6, 2022	62.59	63.01	61.69	62.55
2994	NYSE	SCCO	Wed, Jan 5, 2022	62.89	64.17	62.43	62.63
2993	NYSE	SCCO	Tue, Jan 4, 2022	62.11	63.22	61.77	62.58
2992	NYSE	SCCO	Mon, Jan 3, 2022	61.52	61.88	60.92	61.41
2991	NYSE	SCCO	Fri, Dec 31, 2021	61.14	61.91	60.90	61.71
2990	NYSE	SCCO	Thu, Dec 30, 2021	61.25	62.16	61.18	61.23
2989	NYSE	SCCO	Wed, Dec 29, 2021	60.82	61.48	60.35	60.88
2988	NYSE	SCCO	Tue, Dec 28, 2021	60.95	61.57	60.95	61.06
2987	NYSE	SCCO	Mon, Dec 27, 2021	60.03	61.34	59.97	61.31
2986	NYSE	SCCO	Thu, Dec 23, 2021	59.04	60.36	58.97	60.20
2985	NYSE	SCCO	Wed, Dec 22, 2021	58.98	59.40	58.49	59.36
2984	NYSE	SCCO	Tue, Dec 21, 2021	58.11	59.36	57.98	59.24
2983	NYSE	SCCO	Mon, Dec 20, 2021	57.18	57.58	56.44	57.42
2982	NYSE	SCCO	Fri, Dec 17, 2021	58.43	58.91	57.63	58.38
2981	NYSE	SCCO	Thu, Dec 16, 2021	58.55	59.37	57.59	58.36
2980	NYSE	SCCO	Wed, Dec 15, 2021	58.62	58.68	56.51	57.10
2979	NYSE	SCCO	Tue, Dec 14, 2021	59.26	60.59	59.09	59.32
2978	NYSE	SCCO	Mon, Dec 13, 2021	60.55	60.80	59.22	59.54
2977	NYSE	SCCO	Fri, Dec 10, 2021	61.15	61.50	60.28	60.46
2976	NYSE	SCCO	Thu, Dec 9, 2021	60.52	61.15	59.45	61.12
2975	NYSE	SCCO	Wed, Dec 8, 2021	59.76	60.87	59.60	60.31
2974	NYSE	SCCO	Tue, Dec 7, 2021	60.10	60.93	59.63	59.82
2973	NYSE	SCCO	Mon, Dec 6, 2021	59.11	59.36	57.60	58.77
2972	NYSE	SCCO	Fri, Dec 3, 2021	59.00	59.25	57.40	58.18
2971	NYSE	SCCO	Thu, Dec 2, 2021	57.50	58.71	57.40	58.69
2970	NYSE	SCCO	Wed, Dec 1, 2021	59.25	60.43	57.27	57.40
2969	NYSE	SCCO	Tue, Nov 30, 2021	59.29	59.60	57.39	58.50
2968	NYSE	SCCO	Mon, Nov 29, 2021	58.50	59.69	57.76	59.56
2967	NYSE	SCCO	Fri, Nov 26, 2021	57.24	58.00	56.27	57.71
2966	NYSE	SCCO	Wed, Nov 24, 2021	59.42	60.05	58.98	59.30
2965	NYSE	SCCO	Tue, Nov 23, 2021	58.65	59.91	58.59	59.23
2964	NYSE	SCCO	Mon, Nov 22, 2021	58.47	58.50	56.57	57.99
2963	NYSE	SCCO	Fri, Nov 19, 2021	59.77	60.58	59.65	59.68
2962	NYSE	SCCO	Thu, Nov 18, 2021	59.02	60.14	59.02	60.02
2961	NYSE	SCCO	Wed, Nov 17, 2021	60.17	60.91	58.98	59.43
2960	NYSE	SCCO	Tue, Nov 16, 2021	60.78	60.99	59.88	60.57
2959	NYSE	SCCO	Mon, Nov 15, 2021	62.01	62.16	60.73	60.79
2958	NYSE	SCCO	Fri, Nov 12, 2021	61.36	62.82	60.86	62.46
2957	NYSE	SCCO	Thu, Nov 11, 2021	59.70	62.46	59.65	61.73
2956	NYSE	SCCO	Wed, Nov 10, 2021	59.52	60.02	58.06	58.21
2955	NYSE	SCCO	Tue, Nov 9, 2021	60.24	61.20	59.05	59.82
2954	NYSE	SCCO	Mon, Nov 8, 2021	60.52	62.49	60.49	60.80
2953	NYSE	SCCO	Fri, Nov 5, 2021	59.00	59.55	58.43	59.40
2952	NYSE	SCCO	Thu, Nov 4, 2021	59.34	59.61	58.17	58.93
2951	NYSE	SCCO	Wed, Nov 3, 2021	60.10	60.18	58.50	59.11
2950	NYSE	SCCO	Tue, Nov 2, 2021	60.14	60.54	59.42	60.18
2949	NYSE	SCCO	Mon, Nov 1, 2021	60.12	60.92	59.92	60.51
2948	NYSE	SCCO	Fri, Oct 29, 2021	60.94	61.35	59.92	59.99
2947	NYSE	SCCO	Thu, Oct 28, 2021	61.93	62.44	61.34	61.79
2946	NYSE	SCCO	Wed, Oct 27, 2021	63.00	63.62	61.05	61.31
2945	NYSE	SCCO	Tue, Oct 26, 2021	65.50	65.62	64.12	64.38
2944	NYSE	SCCO	Mon, Oct 25, 2021	64.41	65.91	63.84	65.59
2943	NYSE	SCCO	Fri, Oct 22, 2021	65.89	65.97	63.87	64.14
2942	NYSE	SCCO	Thu, Oct 21, 2021	64.50	64.78	63.01	64.35
2941	NYSE	SCCO	Wed, Oct 20, 2021	65.65	66.13	65.36	65.70
2940	NYSE	SCCO	Tue, Oct 19, 2021	65.54	66.42	64.97	66.11
2939	NYSE	SCCO	Mon, Oct 18, 2021	64.54	65.78	64.12	65.12
2938	NYSE	SCCO	Fri, Oct 15, 2021	63.79	66.90	63.05	66.21
2937	NYSE	SCCO	Thu, Oct 14, 2021	60.95	63.42	60.54	62.99
2936	NYSE	SCCO	Wed, Oct 13, 2021	59.21	60.16	58.95	59.50
2935	NYSE	SCCO	Tue, Oct 12, 2021	58.87	59.15	58.33	58.89
2934	NYSE	SCCO	Mon, Oct 11, 2021	60.21	60.79	58.94	58.98
2933	NYSE	SCCO	Fri, Oct 8, 2021	58.94	58.99	57.85	58.60
2932	NYSE	SCCO	Thu, Oct 7, 2021	57.35	58.96	57.35	58.31
2931	NYSE	SCCO	Wed, Oct 6, 2021	55.54	56.64	55.30	56.20
2930	NYSE	SCCO	Tue, Oct 5, 2021	56.40	56.66	55.60	56.24
2929	NYSE	SCCO	Mon, Oct 4, 2021	57.75	57.87	56.35	56.52
2928	NYSE	SCCO	Fri, Oct 1, 2021	56.79	57.23	55.53	56.79
2927	NYSE	SCCO	Thu, Sep 30, 2021	56.54	56.87	55.55	56.14
2926	NYSE	SCCO	Wed, Sep 29, 2021	58.81	58.86	57.05	57.17
2925	NYSE	SCCO	Tue, Sep 28, 2021	58.73	58.73	56.99	58.20
2924	NYSE	SCCO	Mon, Sep 27, 2021	58.00	59.37	57.86	59.25
2923	NYSE	SCCO	Fri, Sep 24, 2021	56.71	58.22	56.71	57.95
2922	NYSE	SCCO	Thu, Sep 23, 2021	56.75	57.93	56.75	57.14
2921	NYSE	SCCO	Wed, Sep 22, 2021	57.52	58.09	56.67	56.75
2920	NYSE	SCCO	Tue, Sep 21, 2021	57.33	57.40	55.55	56.45
2919	NYSE	SCCO	Mon, Sep 20, 2021	56.00	56.97	54.92	56.88
2918	NYSE	SCCO	Fri, Sep 17, 2021	59.06	59.23	57.92	58.51
2917	NYSE	SCCO	Thu, Sep 16, 2021	60.85	60.93	58.83	59.14
2916	NYSE	SCCO	Wed, Sep 15, 2021	61.49	62.41	61.26	62.34
2915	NYSE	SCCO	Tue, Sep 14, 2021	61.29	61.53	60.29	60.77
2914	NYSE	SCCO	Mon, Sep 13, 2021	62.60	62.60	61.08	61.48
2913	NYSE	SCCO	Fri, Sep 10, 2021	61.26	63.33	61.26	61.87
2912	NYSE	SCCO	Thu, Sep 9, 2021	60.05	60.88	59.54	60.19
2911	NYSE	SCCO	Wed, Sep 8, 2021	62.01	62.31	60.00	60.01
2910	NYSE	SCCO	Tue, Sep 7, 2021	62.37	63.28	62.12	62.37
2909	NYSE	SCCO	Fri, Sep 3, 2021	62.76	63.13	62.29	62.64
2908	NYSE	SCCO	Thu, Sep 2, 2021	62.16	62.94	62.02	62.40
2907	NYSE	SCCO	Wed, Sep 1, 2021	61.87	62.25	60.73	61.73
2906	NYSE	SCCO	Tue, Aug 31, 2021	63.22	63.39	61.87	62.59
2905	NYSE	SCCO	Mon, Aug 30, 2021	63.32	63.67	62.56	63.04
2904	NYSE	SCCO	Fri, Aug 27, 2021	61.71	63.24	61.64	63.00
2903	NYSE	SCCO	Thu, Aug 26, 2021	61.88	62.00	60.87	61.20
2902	NYSE	SCCO	Wed, Aug 25, 2021	62.75	63.27	62.38	62.43
2901	NYSE	SCCO	Tue, Aug 24, 2021	63.77	64.18	62.76	63.06
2900	NYSE	SCCO	Mon, Aug 23, 2021	61.80	62.99	61.16	62.70
2899	NYSE	SCCO	Fri, Aug 20, 2021	60.75	61.42	60.41	60.79
2898	NYSE	SCCO	Thu, Aug 19, 2021	60.84	61.36	60.33	60.87
2897	NYSE	SCCO	Wed, Aug 18, 2021	62.17	63.75	61.80	62.52
2896	NYSE	SCCO	Tue, Aug 17, 2021	64.00	64.16	62.12	63.13
2895	NYSE	SCCO	Mon, Aug 16, 2021	65.81	65.95	64.03	64.84
2894	NYSE	SCCO	Fri, Aug 13, 2021	66.20	67.25	66.10	67.21
2893	NYSE	SCCO	Thu, Aug 12, 2021	66.28	66.28	65.44	66.01
2892	NYSE	SCCO	Wed, Aug 11, 2021	66.05	67.30	65.77	66.54
2891	NYSE	SCCO	Tue, Aug 10, 2021	65.19	66.80	65.06	65.63
2890	NYSE	SCCO	Mon, Aug 9, 2021	64.81	65.31	64.02	65.23
2889	NYSE	SCCO	Fri, Aug 6, 2021	65.36	66.36	64.98	65.41
2888	NYSE	SCCO	Thu, Aug 5, 2021	64.00	65.24	63.78	65.04
2887	NYSE	SCCO	Wed, Aug 4, 2021	65.00	65.39	64.61	64.66
2886	NYSE	SCCO	Tue, Aug 3, 2021	64.99	65.90	64.44	65.45
2885	NYSE	SCCO	Mon, Aug 2, 2021	66.90	67.57	64.53	64.62
2884	NYSE	SCCO	Fri, Jul 30, 2021	67.06	67.58	65.16	65.64
2883	NYSE	SCCO	Thu, Jul 29, 2021	66.49	67.75	66.32	67.71
2882	NYSE	SCCO	Wed, Jul 28, 2021	65.42	65.97	64.79	65.18
2881	NYSE	SCCO	Tue, Jul 27, 2021	64.22	65.26	63.35	64.99
2880	NYSE	SCCO	Mon, Jul 26, 2021	63.85	65.65	63.59	64.70
2879	NYSE	SCCO	Fri, Jul 23, 2021	63.27	63.40	62.01	63.08
2878	NYSE	SCCO	Thu, Jul 22, 2021	63.98	63.98	62.68	63.07
2877	NYSE	SCCO	Wed, Jul 21, 2021	62.25	64.00	62.25	63.55
2876	NYSE	SCCO	Tue, Jul 20, 2021	60.85	62.14	60.15	62.04
2875	NYSE	SCCO	Mon, Jul 19, 2021	60.00	60.99	59.39	60.87
2874	NYSE	SCCO	Fri, Jul 16, 2021	63.00	63.48	61.51	61.95
2873	NYSE	SCCO	Thu, Jul 15, 2021	64.65	65.55	63.25	63.96
2872	NYSE	SCCO	Wed, Jul 14, 2021	65.09	65.55	63.21	63.80
2871	NYSE	SCCO	Tue, Jul 13, 2021	64.70	65.29	63.96	64.39
2870	NYSE	SCCO	Mon, Jul 12, 2021	64.19	65.52	63.75	65.07
2869	NYSE	SCCO	Fri, Jul 9, 2021	64.31	65.53	63.72	65.18
2868	NYSE	SCCO	Thu, Jul 8, 2021	62.31	63.46	61.36	62.89
2867	NYSE	SCCO	Wed, Jul 7, 2021	63.21	64.04	62.33	63.99
2866	NYSE	SCCO	Tue, Jul 6, 2021	64.38	64.38	61.88	62.44
2865	NYSE	SCCO	Fri, Jul 2, 2021	63.40	64.39	63.11	64.19
2864	NYSE	SCCO	Thu, Jul 1, 2021	65.08	65.32	62.89	63.18
2863	NYSE	SCCO	Wed, Jun 30, 2021	64.81	65.03	64.17	64.32
2862	NYSE	SCCO	Tue, Jun 29, 2021	64.55	65.04	63.94	65.02
2861	NYSE	SCCO	Mon, Jun 28, 2021	64.70	64.85	63.77	64.45
2860	NYSE	SCCO	Fri, Jun 25, 2021	64.65	65.60	64.22	64.42
2859	NYSE	SCCO	Thu, Jun 24, 2021	63.43	64.37	62.95	63.66
2858	NYSE	SCCO	Wed, Jun 23, 2021	63.49	64.48	62.72	63.01
2857	NYSE	SCCO	Tue, Jun 22, 2021	62.05	62.59	61.11	62.30
2856	NYSE	SCCO	Mon, Jun 21, 2021	60.22	61.78	60.05	61.66
2855	NYSE	SCCO	Fri, Jun 18, 2021	59.36	60.04	59.01	59.48
2854	NYSE	SCCO	Thu, Jun 17, 2021	62.06	62.30	58.45	59.41
2853	NYSE	SCCO	Wed, Jun 16, 2021	62.49	62.97	61.91	62.68
2852	NYSE	SCCO	Tue, Jun 15, 2021	64.62	64.62	62.20	63.14
2851	NYSE	SCCO	Mon, Jun 14, 2021	66.61	66.64	65.30	65.80
2850	NYSE	SCCO	Fri, Jun 11, 2021	68.30	69.10	66.77	66.95
2849	NYSE	SCCO	Thu, Jun 10, 2021	67.00	67.92	66.51	66.98
2848	NYSE	SCCO	Wed, Jun 9, 2021	68.81	68.81	66.52	66.59
2847	NYSE	SCCO	Tue, Jun 8, 2021	68.52	69.83	67.99	68.86
2846	NYSE	SCCO	Mon, Jun 7, 2021	70.45	70.91	67.28	68.24
2845	NYSE	SCCO	Fri, Jun 4, 2021	70.03	71.44	69.04	71.15
2844	NYSE	SCCO	Thu, Jun 3, 2021	70.56	70.91	68.69	69.40
2843	NYSE	SCCO	Wed, Jun 2, 2021	71.39	72.29	70.46	71.86
2842	NYSE	SCCO	Tue, Jun 1, 2021	71.79	72.41	70.75	71.67
2841	NYSE	SCCO	Fri, May 28, 2021	69.02	70.03	68.13	69.74
2840	NYSE	SCCO	Thu, May 27, 2021	68.76	70.17	68.55	69.19
2839	NYSE	SCCO	Wed, May 26, 2021	67.36	68.07	66.83	67.25
2838	NYSE	SCCO	Tue, May 25, 2021	67.85	68.42	66.83	66.99
2837	NYSE	SCCO	Mon, May 24, 2021	69.15	69.30	67.80	68.05
2836	NYSE	SCCO	Fri, May 21, 2021	71.31	71.68	68.55	69.44
2835	NYSE	SCCO	Thu, May 20, 2021	71.81	72.29	70.35	70.92
2834	NYSE	SCCO	Wed, May 19, 2021	73.50	74.31	70.47	71.00
2833	NYSE	SCCO	Tue, May 18, 2021	79.81	80.07	76.52	76.56
2832	NYSE	SCCO	Mon, May 17, 2021	76.50	78.51	75.56	78.35
2831	NYSE	SCCO	Fri, May 14, 2021	76.85	77.66	74.80	76.30
2830	NYSE	SCCO	Thu, May 13, 2021	78.00	80.41	75.68	77.15
2829	NYSE	SCCO	Wed, May 12, 2021	80.89	82.04	78.37	78.70
2828	NYSE	SCCO	Tue, May 11, 2021	78.33	81.75	76.85	81.41
2827	NYSE	SCCO	Mon, May 10, 2021	79.12	83.29	79.00	80.45
2826	NYSE	SCCO	Fri, May 7, 2021	73.97	77.00	73.35	76.17
2825	NYSE	SCCO	Thu, May 6, 2021	73.12	73.17	71.59	72.82
2824	NYSE	SCCO	Wed, May 5, 2021	70.58	72.90	70.00	72.54
2823	NYSE	SCCO	Tue, May 4, 2021	69.61	70.00	68.38	69.64
2822	NYSE	SCCO	Mon, May 3, 2021	70.26	70.76	69.50	69.58
2821	NYSE	SCCO	Fri, Apr 30, 2021	71.09	72.25	69.17	69.41
2820	NYSE	SCCO	Thu, Apr 29, 2021	73.80	73.90	71.14	72.01
2819	NYSE	SCCO	Wed, Apr 28, 2021	72.84	73.21	71.21	73.02
2818	NYSE	SCCO	Tue, Apr 27, 2021	72.77	73.38	72.17	72.98
2817	NYSE	SCCO	Mon, Apr 26, 2021	72.42	73.46	71.81	72.89
2816	NYSE	SCCO	Fri, Apr 23, 2021	70.34	71.83	70.03	71.64
2815	NYSE	SCCO	Thu, Apr 22, 2021	71.59	71.59	68.94	69.12
2814	NYSE	SCCO	Wed, Apr 21, 2021	69.29	72.27	68.88	72.07
2813	NYSE	SCCO	Tue, Apr 20, 2021	74.02	74.29	70.87	71.39
2812	NYSE	SCCO	Mon, Apr 19, 2021	76.69	77.71	73.76	74.51
2811	NYSE	SCCO	Fri, Apr 16, 2021	75.15	76.73	75.15	76.20
2810	NYSE	SCCO	Thu, Apr 15, 2021	74.48	74.96	73.16	74.87
2809	NYSE	SCCO	Wed, Apr 14, 2021	72.03	74.43	71.79	73.43
2808	NYSE	SCCO	Tue, Apr 13, 2021	70.40	71.52	69.97	70.92
2807	NYSE	SCCO	Mon, Apr 12, 2021	70.55	70.72	69.89	70.39
2806	NYSE	SCCO	Fri, Apr 9, 2021	71.81	71.83	70.15	70.98
2805	NYSE	SCCO	Thu, Apr 8, 2021	71.21	73.00	70.39	72.47
2804	NYSE	SCCO	Wed, Apr 7, 2021	71.19	71.52	70.39	70.84
2803	NYSE	SCCO	Tue, Apr 6, 2021	71.92	73.29	71.10	71.40
2802	NYSE	SCCO	Mon, Apr 5, 2021	70.80	72.85	70.60	71.70
2801	NYSE	SCCO	Thu, Apr 1, 2021	68.50	69.55	68.10	69.41
2800	NYSE	SCCO	Wed, Mar 31, 2021	69.05	69.17	67.82	67.87
2799	NYSE	SCCO	Tue, Mar 30, 2021	67.82	68.67	67.42	68.09
2798	NYSE	SCCO	Mon, Mar 29, 2021	68.99	69.08	67.47	68.08
2797	NYSE	SCCO	Fri, Mar 26, 2021	67.64	69.61	66.95	69.42
2796	NYSE	SCCO	Thu, Mar 25, 2021	65.23	66.31	63.95	65.82
2795	NYSE	SCCO	Wed, Mar 24, 2021	69.11	69.92	67.07	67.48
2794	NYSE	SCCO	Tue, Mar 23, 2021	70.97	71.70	67.89	68.17
2793	NYSE	SCCO	Mon, Mar 22, 2021	72.46	72.69	71.21	72.08
2792	NYSE	SCCO	Fri, Mar 19, 2021	72.75	73.11	71.10	72.14
2791	NYSE	SCCO	Thu, Mar 18, 2021	74.20	75.08	72.87	72.94
2790	NYSE	SCCO	Wed, Mar 17, 2021	73.11	74.81	72.56	74.28
2789	NYSE	SCCO	Tue, Mar 16, 2021	75.98	75.98	73.62	73.80
2788	NYSE	SCCO	Mon, Mar 15, 2021	77.77	78.20	74.92	75.77
2787	NYSE	SCCO	Fri, Mar 12, 2021	77.01	78.36	76.64	77.99
2786	NYSE	SCCO	Thu, Mar 11, 2021	77.14	79.62	76.43	78.21
2785	NYSE	SCCO	Wed, Mar 10, 2021	73.09	76.01	72.75	75.14
2784	NYSE	SCCO	Tue, Mar 9, 2021	71.94	73.50	70.67	72.97
2783	NYSE	SCCO	Mon, Mar 8, 2021	73.56	74.34	72.50	72.53
2782	NYSE	SCCO	Fri, Mar 5, 2021	72.98	74.07	70.12	73.74
2781	NYSE	SCCO	Thu, Mar 4, 2021	75.56	75.71	70.08	71.40
2780	NYSE	SCCO	Wed, Mar 3, 2021	75.78	78.13	75.49	76.99
2779	NYSE	SCCO	Tue, Mar 2, 2021	75.53	76.86	74.59	76.14
2778	NYSE	SCCO	Mon, Mar 1, 2021	72.82	75.27	72.60	74.89
2777	NYSE	SCCO	Fri, Feb 26, 2021	74.41	74.75	70.98	71.33
2776	NYSE	SCCO	Thu, Feb 25, 2021	77.87	78.40	75.03	75.08
2775	NYSE	SCCO	Wed, Feb 24, 2021	79.16	79.20	77.66	78.48
2774	NYSE	SCCO	Tue, Feb 23, 2021	79.43	79.94	76.04	79.27
2773	NYSE	SCCO	Mon, Feb 22, 2021	81.99	83.15	80.76	81.53
2772	NYSE	SCCO	Fri, Feb 19, 2021	76.05	79.49	75.73	79.42
2771	NYSE	SCCO	Thu, Feb 18, 2021	75.22	76.14	73.82	74.51
2770	NYSE	SCCO	Wed, Feb 17, 2021	73.32	74.74	72.91	74.33
2769	NYSE	SCCO	Tue, Feb 16, 2021	75.00	75.07	72.64	73.02
2768	NYSE	SCCO	Fri, Feb 12, 2021	70.42	72.50	70.32	72.46
2767	NYSE	SCCO	Thu, Feb 11, 2021	71.19	72.15	69.77	70.65
2766	NYSE	SCCO	Wed, Feb 10, 2021	72.47	72.92	70.66	71.50
2765	NYSE	SCCO	Tue, Feb 9, 2021	70.40	71.19	69.38	71.06
2764	NYSE	SCCO	Mon, Feb 8, 2021	72.25	73.19	71.03	70.63
2763	NYSE	SCCO	Fri, Feb 5, 2021	69.95	72.27	69.69	71.46
2762	NYSE	SCCO	Thu, Feb 4, 2021	67.94	69.60	67.57	69.52
2761	NYSE	SCCO	Wed, Feb 3, 2021	68.81	68.90	67.84	67.89
2760	NYSE	SCCO	Tue, Feb 2, 2021	68.87	68.99	67.12	68.13
2759	NYSE	SCCO	Mon, Feb 1, 2021	67.75	68.95	66.86	68.87
2758	NYSE	SCCO	Fri, Jan 29, 2021	69.79	69.85	66.32	66.41
2757	NYSE	SCCO	Thu, Jan 28, 2021	68.40	69.82	67.85	69.15
2756	NYSE	SCCO	Wed, Jan 27, 2021	68.02	68.40	66.32	67.40
2755	NYSE	SCCO	Tue, Jan 26, 2021	70.68	71.23	69.40	69.75
2754	NYSE	SCCO	Mon, Jan 25, 2021	71.55	71.74	68.90	69.79
2753	NYSE	SCCO	Fri, Jan 22, 2021	69.12	71.29	68.43	71.02
2752	NYSE	SCCO	Thu, Jan 21, 2021	70.20	70.78	69.65	70.41
2751	NYSE	SCCO	Wed, Jan 20, 2021	72.00	72.00	70.07	70.27
2750	NYSE	SCCO	Tue, Jan 19, 2021	70.24	71.64	70.04	70.90
2749	NYSE	SCCO	Fri, Jan 15, 2021	69.66	70.57	68.78	69.11
2748	NYSE	SCCO	Thu, Jan 14, 2021	70.24	71.69	68.80	71.00
2747	NYSE	SCCO	Wed, Jan 13, 2021	71.79	71.79	70.08	70.24
2746	NYSE	SCCO	Tue, Jan 12, 2021	71.00	71.98	70.05	71.81
2745	NYSE	SCCO	Mon, Jan 11, 2021	69.18	71.33	68.58	70.66
2744	NYSE	SCCO	Fri, Jan 8, 2021	71.09	71.46	69.95	71.44
2743	NYSE	SCCO	Thu, Jan 7, 2021	70.00	71.35	69.76	71.18
2742	NYSE	SCCO	Wed, Jan 6, 2021	68.57	69.70	68.12	68.95
2741	NYSE	SCCO	Tue, Jan 5, 2021	66.95	68.22	66.85	68.16
2740	NYSE	SCCO	Mon, Jan 4, 2021	67.38	68.50	66.85	67.27
2739	NYSE	SCCO	Thu, Dec 31, 2020	65.90	65.90	64.76	65.12
2738	NYSE	SCCO	Wed, Dec 30, 2020	64.27	65.88	64.27	65.82
2737	NYSE	SCCO	Tue, Dec 29, 2020	63.68	64.50	63.20	64.27
2736	NYSE	SCCO	Mon, Dec 28, 2020	65.00	65.18	63.24	63.53
2735	NYSE	SCCO	Thu, Dec 24, 2020	64.74	64.98	64.02	64.10
2734	NYSE	SCCO	Wed, Dec 23, 2020	63.43	64.46	63.40	64.41
2733	NYSE	SCCO	Tue, Dec 22, 2020	63.60	63.66	62.46	63.10
2732	NYSE	SCCO	Mon, Dec 21, 2020	61.44	63.84	61.01	63.79
2731	NYSE	SCCO	Fri, Dec 18, 2020	62.97	63.41	62.27	62.75
2730	NYSE	SCCO	Thu, Dec 17, 2020	62.56	63.60	62.50	62.91
2729	NYSE	SCCO	Wed, Dec 16, 2020	61.01	62.88	60.70	61.77
2728	NYSE	SCCO	Tue, Dec 15, 2020	60.48	60.58	60.00	60.53
2727	NYSE	SCCO	Mon, Dec 14, 2020	60.15	60.27	58.70	59.23
2726	NYSE	SCCO	Fri, Dec 11, 2020	58.74	59.87	58.71	59.76
2725	NYSE	SCCO	Thu, Dec 10, 2020	59.22	59.89	58.88	59.17
2724	NYSE	SCCO	Wed, Dec 9, 2020	60.55	60.79	58.66	59.48
2723	NYSE	SCCO	Tue, Dec 8, 2020	58.90	60.74	58.90	60.31
2722	NYSE	SCCO	Mon, Dec 7, 2020	60.69	60.83	58.94	59.26
2721	NYSE	SCCO	Fri, Dec 4, 2020	60.72	61.34	60.69	61.02
2720	NYSE	SCCO	Thu, Dec 3, 2020	60.71	61.19	60.08	60.31
2719	NYSE	SCCO	Wed, Dec 2, 2020	60.20	60.74	59.64	60.20
2718	NYSE	SCCO	Tue, Dec 1, 2020	60.50	60.98	59.79	60.15
2717	NYSE	SCCO	Mon, Nov 30, 2020	60.63	61.19	59.35	59.37
2716	NYSE	SCCO	Fri, Nov 27, 2020	60.55	61.28	60.38	60.85
2715	NYSE	SCCO	Wed, Nov 25, 2020	59.30	60.20	58.66	59.98
2714	NYSE	SCCO	Tue, Nov 24, 2020	58.81	59.99	58.71	59.51
2713	NYSE	SCCO	Mon, Nov 23, 2020	57.63	58.32	57.47	58.15
2712	NYSE	SCCO	Fri, Nov 20, 2020	56.69	57.45	56.51	56.83
2711	NYSE	SCCO	Thu, Nov 19, 2020	55.62	56.21	54.91	56.05
2710	NYSE	SCCO	Wed, Nov 18, 2020	56.38	56.64	55.32	55.87
2709	NYSE	SCCO	Tue, Nov 17, 2020	55.54	56.48	55.04	56.09
2708	NYSE	SCCO	Mon, Nov 16, 2020	55.29	55.99	55.05	55.54
2707	NYSE	SCCO	Fri, Nov 13, 2020	54.13	54.45	53.87	54.39
2706	NYSE	SCCO	Thu, Nov 12, 2020	54.41	55.32	53.29	53.58
2705	NYSE	SCCO	Wed, Nov 11, 2020	54.20	54.42	53.73	54.14
2704	NYSE	SCCO	Tue, Nov 10, 2020	54.43	54.86	53.51	54.16
2703	NYSE	SCCO	Mon, Nov 9, 2020	56.13	56.98	54.64	54.66
2702	NYSE	SCCO	Fri, Nov 6, 2020	54.89	55.34	54.51	54.63
2701	NYSE	SCCO	Thu, Nov 5, 2020	53.76	54.65	53.58	54.25
2700	NYSE	SCCO	Wed, Nov 4, 2020	54.04	54.20	52.71	52.88
2699	NYSE	SCCO	Tue, Nov 3, 2020	54.85	54.94	53.61	53.92
2698	NYSE	SCCO	Mon, Nov 2, 2020	52.87	54.29	52.79	54.21
2697	NYSE	SCCO	Fri, Oct 30, 2020	52.30	52.98	51.92	52.34
2696	NYSE	SCCO	Thu, Oct 29, 2020	51.02	52.56	50.83	52.51
2695	NYSE	SCCO	Wed, Oct 28, 2020	50.62	51.80	49.90	51.42
2694	NYSE	SCCO	Tue, Oct 27, 2020	51.25	52.65	51.15	51.95
2693	NYSE	SCCO	Mon, Oct 26, 2020	51.10	52.01	50.38	51.13
2692	NYSE	SCCO	Fri, Oct 23, 2020	50.44	52.19	50.17	51.95
2691	NYSE	SCCO	Thu, Oct 22, 2020	49.91	50.70	49.72	50.27
2690	NYSE	SCCO	Wed, Oct 21, 2020	49.72	50.68	49.54	49.91
2689	NYSE	SCCO	Tue, Oct 20, 2020	48.43	49.70	48.12	49.26
2688	NYSE	SCCO	Mon, Oct 19, 2020	48.15	49.06	47.64	47.80
2687	NYSE	SCCO	Fri, Oct 16, 2020	48.35	48.54	47.88	47.94
2686	NYSE	SCCO	Thu, Oct 15, 2020	46.83	48.38	46.80	47.98
2685	NYSE	SCCO	Wed, Oct 14, 2020	46.42	47.82	45.88	47.56
2684	NYSE	SCCO	Tue, Oct 13, 2020	47.90	48.03	47.18	47.39
2683	NYSE	SCCO	Mon, Oct 12, 2020	48.00	48.10	47.53	47.96
2682	NYSE	SCCO	Fri, Oct 9, 2020	48.26	48.48	47.77	48.08
2681	NYSE	SCCO	Thu, Oct 8, 2020	47.51	47.79	46.87	47.43
2680	NYSE	SCCO	Wed, Oct 7, 2020	46.57	48.14	46.37	47.15
2679	NYSE	SCCO	Tue, Oct 6, 2020	46.85	46.94	45.57	45.61
2678	NYSE	SCCO	Mon, Oct 5, 2020	45.85	47.15	45.77	46.79
2677	NYSE	SCCO	Fri, Oct 2, 2020	43.65	46.26	43.63	45.63
2676	NYSE	SCCO	Thu, Oct 1, 2020	45.44	45.69	44.15	44.49
2675	NYSE	SCCO	Wed, Sep 30, 2020	44.83	45.42	44.61	45.27
2674	NYSE	SCCO	Tue, Sep 29, 2020	44.75	45.01	44.43	44.45
2673	NYSE	SCCO	Mon, Sep 28, 2020	45.44	45.74	44.85	44.89
2672	NYSE	SCCO	Fri, Sep 25, 2020	44.17	44.62	43.98	44.48
2671	NYSE	SCCO	Thu, Sep 24, 2020	43.60	45.10	43.26	44.55
2670	NYSE	SCCO	Wed, Sep 23, 2020	45.08	45.35	43.93	43.95
2669	NYSE	SCCO	Tue, Sep 22, 2020	45.63	45.85	44.75	45.39
2668	NYSE	SCCO	Mon, Sep 21, 2020	45.37	45.50	44.12	45.17
2667	NYSE	SCCO	Fri, Sep 18, 2020	47.41	47.46	46.40	46.48
2666	NYSE	SCCO	Thu, Sep 17, 2020	46.49	47.34	46.20	47.19
2665	NYSE	SCCO	Wed, Sep 16, 2020	47.61	47.88	46.94	47.05
2664	NYSE	SCCO	Tue, Sep 15, 2020	47.99	48.25	47.20	47.29
2663	NYSE	SCCO	Mon, Sep 14, 2020	47.64	47.95	47.26	47.33
2662	NYSE	SCCO	Fri, Sep 11, 2020	46.33	47.22	46.18	46.89
2661	NYSE	SCCO	Thu, Sep 10, 2020	46.76	47.01	45.37	45.48
2660	NYSE	SCCO	Wed, Sep 9, 2020	46.66	47.37	46.45	46.87
2659	NYSE	SCCO	Tue, Sep 8, 2020	45.91	46.53	44.93	45.80
2658	NYSE	SCCO	Fri, Sep 4, 2020	47.18	47.51	45.96	46.98
2657	NYSE	SCCO	Thu, Sep 3, 2020	47.27	47.27	45.47	46.60
2656	NYSE	SCCO	Wed, Sep 2, 2020	48.57	48.63	47.41	47.98
2655	NYSE	SCCO	Tue, Sep 1, 2020	48.46	49.19	48.01	48.52
2654	NYSE	SCCO	Mon, Aug 31, 2020	48.54	48.70	48.02	48.10
2653	NYSE	SCCO	Fri, Aug 28, 2020	47.23	48.52	46.93	48.21
2652	NYSE	SCCO	Thu, Aug 27, 2020	47.57	47.67	46.06	46.32
2651	NYSE	SCCO	Wed, Aug 26, 2020	46.51	47.25	46.45	47.18
2650	NYSE	SCCO	Tue, Aug 25, 2020	46.78	46.90	45.97	46.28
2649	NYSE	SCCO	Mon, Aug 24, 2020	46.67	46.81	46.03	46.61
2648	NYSE	SCCO	Fri, Aug 21, 2020	45.92	46.24	45.72	45.99
2647	NYSE	SCCO	Thu, Aug 20, 2020	46.03	46.54	45.61	46.50
2646	NYSE	SCCO	Wed, Aug 19, 2020	46.86	47.55	46.66	46.73
2645	NYSE	SCCO	Tue, Aug 18, 2020	46.75	47.43	46.54	46.55
2644	NYSE	SCCO	Mon, Aug 17, 2020	46.00	46.72	45.73	45.93
2643	NYSE	SCCO	Fri, Aug 14, 2020	44.81	45.21	44.62	45.19
2642	NYSE	SCCO	Thu, Aug 13, 2020	45.00	45.78	44.52	44.87
2641	NYSE	SCCO	Wed, Aug 12, 2020	45.31	45.76	45.03	45.33
2640	NYSE	SCCO	Tue, Aug 11, 2020	45.46	45.56	44.34	44.52
2639	NYSE	SCCO	Mon, Aug 10, 2020	45.45	46.20	45.29	45.45
2638	NYSE	SCCO	Fri, Aug 7, 2020	45.59	45.79	44.54	45.06
2637	NYSE	SCCO	Thu, Aug 6, 2020	45.65	46.61	45.10	46.17
2636	NYSE	SCCO	Wed, Aug 5, 2020	44.75	45.72	44.75	45.28
2635	NYSE	SCCO	Tue, Aug 4, 2020	42.85	43.58	42.02	43.57
2634	NYSE	SCCO	Mon, Aug 3, 2020	44.24	44.57	43.71	44.16
2633	NYSE	SCCO	Fri, Jul 31, 2020	43.76	43.91	43.15	43.71
2632	NYSE	SCCO	Thu, Jul 30, 2020	43.27	44.09	43.08	43.83
2631	NYSE	SCCO	Wed, Jul 29, 2020	44.97	45.67	43.57	44.27
2630	NYSE	SCCO	Tue, Jul 28, 2020	45.44	45.58	44.37	44.88
2629	NYSE	SCCO	Mon, Jul 27, 2020	43.63	46.15	43.30	46.07
2628	NYSE	SCCO	Fri, Jul 24, 2020	42.94	43.33	42.25	43.08
2627	NYSE	SCCO	Thu, Jul 23, 2020	43.94	44.36	43.11	43.37
2626	NYSE	SCCO	Wed, Jul 22, 2020	43.49	43.90	42.98	43.72
2625	NYSE	SCCO	Tue, Jul 21, 2020	43.87	44.23	43.17	43.25
2624	NYSE	SCCO	Mon, Jul 20, 2020	43.51	43.96	43.04	43.79
2623	NYSE	SCCO	Fri, Jul 17, 2020	43.03	43.83	42.58	43.68
2622	NYSE	SCCO	Thu, Jul 16, 2020	42.25	43.09	41.92	42.63
2621	NYSE	SCCO	Wed, Jul 15, 2020	43.00	43.16	42.19	42.81
2620	NYSE	SCCO	Tue, Jul 14, 2020	40.92	42.55	40.72	42.47
2619	NYSE	SCCO	Mon, Jul 13, 2020	42.38	42.58	40.84	41.19
2618	NYSE	SCCO	Fri, Jul 10, 2020	40.61	41.69	40.00	41.66
2617	NYSE	SCCO	Thu, Jul 9, 2020	41.00	41.00	39.93	40.33
2616	NYSE	SCCO	Wed, Jul 8, 2020	40.40	40.82	39.91	40.65
2615	NYSE	SCCO	Tue, Jul 7, 2020	40.38	40.67	39.97	40.00
2614	NYSE	SCCO	Mon, Jul 6, 2020	40.00	40.74	39.53	40.74
2613	NYSE	SCCO	Thu, Jul 2, 2020	39.37	39.88	38.88	38.91
2612	NYSE	SCCO	Wed, Jul 1, 2020	39.86	39.93	38.13	38.59
2611	NYSE	SCCO	Tue, Jun 30, 2020	38.27	39.91	38.09	39.77
2610	NYSE	SCCO	Mon, Jun 29, 2020	38.04	38.58	37.94	38.37
2609	NYSE	SCCO	Fri, Jun 26, 2020	38.19	38.46	37.38	37.72
2608	NYSE	SCCO	Thu, Jun 25, 2020	37.49	38.35	37.17	38.32
2607	NYSE	SCCO	Wed, Jun 24, 2020	37.99	38.11	37.20	37.48
2606	NYSE	SCCO	Tue, Jun 23, 2020	38.08	38.58	37.90	38.32
2605	NYSE	SCCO	Mon, Jun 22, 2020	37.38	37.77	36.97	37.43
2604	NYSE	SCCO	Fri, Jun 19, 2020	37.58	37.82	36.93	37.80
2603	NYSE	SCCO	Thu, Jun 18, 2020	37.01	37.35	36.41	36.88
2602	NYSE	SCCO	Wed, Jun 17, 2020	37.35	37.87	37.33	37.60
2601	NYSE	SCCO	Tue, Jun 16, 2020	38.02	38.39	36.79	37.33
2600	NYSE	SCCO	Mon, Jun 15, 2020	35.90	37.58	35.45	37.22
2599	NYSE	SCCO	Fri, Jun 12, 2020	37.77	37.93	36.33	37.02
2598	NYSE	SCCO	Thu, Jun 11, 2020	37.79	37.94	35.91	36.07
2597	NYSE	SCCO	Wed, Jun 10, 2020	39.21	39.86	38.63	39.45
2596	NYSE	SCCO	Tue, Jun 9, 2020	37.92	39.14	37.42	38.93
2595	NYSE	SCCO	Mon, Jun 8, 2020	38.71	39.29	38.19	38.79
2594	NYSE	SCCO	Fri, Jun 5, 2020	39.48	40.31	38.73	38.95
2593	NYSE	SCCO	Thu, Jun 4, 2020	38.13	38.73	37.67	38.08
2592	NYSE	SCCO	Wed, Jun 3, 2020	37.95	38.82	37.61	38.29
2591	NYSE	SCCO	Tue, Jun 2, 2020	37.32	38.01	37.01	37.51
2590	NYSE	SCCO	Mon, Jun 1, 2020	36.13	37.21	36.11	36.85
2589	NYSE	SCCO	Fri, May 29, 2020	36.93	36.93	35.55	36.30
2588	NYSE	SCCO	Thu, May 28, 2020	36.90	37.11	36.57	36.79
2587	NYSE	SCCO	Wed, May 27, 2020	36.26	36.88	35.46	36.30
2586	NYSE	SCCO	Tue, May 26, 2020	36.53	36.53	35.48	35.97
2585	NYSE	SCCO	Fri, May 22, 2020	34.88	35.34	34.87	35.18
2584	NYSE	SCCO	Thu, May 21, 2020	35.73	35.90	35.05	35.48
2583	NYSE	SCCO	Wed, May 20, 2020	36.50	36.73	35.89	36.04
2582	NYSE	SCCO	Tue, May 19, 2020	35.71	36.25	35.37	35.91
2581	NYSE	SCCO	Mon, May 18, 2020	34.23	35.89	34.23	35.63
2580	NYSE	SCCO	Fri, May 15, 2020	32.82	33.71	32.59	32.81
2579	NYSE	SCCO	Thu, May 14, 2020	31.85	33.39	31.38	32.94
2578	NYSE	SCCO	Wed, May 13, 2020	33.24	33.45	32.23	32.60
2577	NYSE	SCCO	Tue, May 12, 2020	33.98	34.60	33.04	33.08
2576	NYSE	SCCO	Mon, May 11, 2020	33.53	34.09	33.21	33.67
2575	NYSE	SCCO	Fri, May 8, 2020	33.57	34.58	33.27	34.45
2574	NYSE	SCCO	Thu, May 7, 2020	32.95	33.64	32.26	32.91
2573	NYSE	SCCO	Wed, May 6, 2020	32.65	32.85	32.26	32.42
2572	NYSE	SCCO	Tue, May 5, 2020	32.91	33.50	32.26	32.34
2571	NYSE	SCCO	Mon, May 4, 2020	31.64	32.36	31.12	32.34
2570	NYSE	SCCO	Fri, May 1, 2020	31.47	32.01	31.22	31.76
2569	NYSE	SCCO	Thu, Apr 30, 2020	33.91	34.04	32.28	32.44
2568	NYSE	SCCO	Wed, Apr 29, 2020	34.36	34.78	34.06	34.64
2567	NYSE	SCCO	Tue, Apr 28, 2020	33.67	33.67	32.90	33.36
2566	NYSE	SCCO	Mon, Apr 27, 2020	31.20	32.61	30.89	32.57
2565	NYSE	SCCO	Fri, Apr 24, 2020	31.47	31.83	30.60	30.75
2564	NYSE	SCCO	Thu, Apr 23, 2020	30.44	31.29	30.23	30.88
2563	NYSE	SCCO	Wed, Apr 22, 2020	29.89	30.16	29.36	30.13
2562	NYSE	SCCO	Tue, Apr 21, 2020	28.21	29.32	28.05	29.02
2561	NYSE	SCCO	Mon, Apr 20, 2020	29.91	30.62	29.42	29.59
2560	NYSE	SCCO	Fri, Apr 17, 2020	29.42	30.36	29.42	30.26
2559	NYSE	SCCO	Thu, Apr 16, 2020	29.01	29.38	28.12	28.36
2558	NYSE	SCCO	Wed, Apr 15, 2020	29.34	29.98	28.85	28.87
2557	NYSE	SCCO	Tue, Apr 14, 2020	31.56	32.27	30.55	31.00
2556	NYSE	SCCO	Mon, Apr 13, 2020	31.21	31.57	29.86	30.88
2555	NYSE	SCCO	Thu, Apr 9, 2020	30.78	31.79	30.43	31.12
2554	NYSE	SCCO	Wed, Apr 8, 2020	29.66	30.37	29.38	30.18
2553	NYSE	SCCO	Tue, Apr 7, 2020	29.79	30.40	29.19	29.54
2552	NYSE	SCCO	Mon, Apr 6, 2020	28.59	28.60	27.57	28.40
2551	NYSE	SCCO	Fri, Apr 3, 2020	27.06	27.60	26.58	26.80
2550	NYSE	SCCO	Thu, Apr 2, 2020	26.95	28.17	26.38	27.34
2549	NYSE	SCCO	Wed, Apr 1, 2020	26.83	27.77	26.39	26.54
2548	NYSE	SCCO	Tue, Mar 31, 2020	27.76	29.14	27.66	28.16
2547	NYSE	SCCO	Mon, Mar 30, 2020	26.83	27.69	26.15	27.62
2546	NYSE	SCCO	Fri, Mar 27, 2020	27.13	27.54	26.38	26.59
2545	NYSE	SCCO	Thu, Mar 26, 2020	27.88	28.71	27.57	28.41
2544	NYSE	SCCO	Wed, Mar 25, 2020	26.59	28.77	25.67	27.50
2543	NYSE	SCCO	Tue, Mar 24, 2020	24.77	26.94	24.66	26.57
2542	NYSE	SCCO	Mon, Mar 23, 2020	25.02	25.40	23.43	23.53
2541	NYSE	SCCO	Fri, Mar 20, 2020	27.63	27.87	25.14	25.41
2540	NYSE	SCCO	Thu, Mar 19, 2020	25.52	27.53	24.50	27.13
2539	NYSE	SCCO	Wed, Mar 18, 2020	25.77	28.30	24.49	25.90
2538	NYSE	SCCO	Tue, Mar 17, 2020	27.92	30.22	27.26	27.89
2537	NYSE	SCCO	Mon, Mar 16, 2020	25.87	28.12	25.75	27.63
2536	NYSE	SCCO	Fri, Mar 13, 2020	28.52	29.37	27.45	29.29
2535	NYSE	SCCO	Thu, Mar 12, 2020	29.41	29.41	26.14	26.58
2534	NYSE	SCCO	Wed, Mar 11, 2020	34.00	34.13	31.11	31.53
2533	NYSE	SCCO	Tue, Mar 10, 2020	33.26	35.64	33.16	35.24
2532	NYSE	SCCO	Mon, Mar 9, 2020	32.48	32.77	30.86	32.01
2531	NYSE	SCCO	Fri, Mar 6, 2020	34.36	35.34	34.14	35.26
2530	NYSE	SCCO	Thu, Mar 5, 2020	34.93	35.49	34.83	35.36
2529	NYSE	SCCO	Wed, Mar 4, 2020	35.45	36.12	34.93	35.81
2528	NYSE	SCCO	Tue, Mar 3, 2020	35.31	35.92	34.10	34.67
2527	NYSE	SCCO	Mon, Mar 2, 2020	33.95	35.25	33.25	35.15
2526	NYSE	SCCO	Fri, Feb 28, 2020	32.14	33.76	31.89	33.65
2525	NYSE	SCCO	Thu, Feb 27, 2020	34.03	34.83	33.35	33.57
2524	NYSE	SCCO	Wed, Feb 26, 2020	35.30	35.76	34.81	35.03
2523	NYSE	SCCO	Tue, Feb 25, 2020	36.35	36.43	34.98	35.05
2522	NYSE	SCCO	Mon, Feb 24, 2020	36.15	36.25	35.53	36.14
2521	NYSE	SCCO	Fri, Feb 21, 2020	38.04	38.11	37.44	37.85
2520	NYSE	SCCO	Thu, Feb 20, 2020	38.61	39.24	38.30	38.30
2519	NYSE	SCCO	Wed, Feb 19, 2020	38.28	39.00	38.21	38.83
2518	NYSE	SCCO	Tue, Feb 18, 2020	38.31	38.49	37.61	38.16
2517	NYSE	SCCO	Fri, Feb 14, 2020	39.42	39.73	38.77	39.26
2516	NYSE	SCCO	Thu, Feb 13, 2020	39.48	39.67	39.09	39.46
2515	NYSE	SCCO	Wed, Feb 12, 2020	39.56	39.72	39.02	39.51
2514	NYSE	SCCO	Tue, Feb 11, 2020	38.86	39.42	38.68	38.94
2513	NYSE	SCCO	Mon, Feb 10, 2020	38.41	38.56	38.00	38.34
2512	NYSE	SCCO	Fri, Feb 7, 2020	38.90	39.13	38.50	38.64
2511	NYSE	SCCO	Thu, Feb 6, 2020	40.59	40.61	39.41	39.59
2510	NYSE	SCCO	Wed, Feb 5, 2020	40.88	41.08	39.94	40.14
2509	NYSE	SCCO	Tue, Feb 4, 2020	39.16	40.05	39.16	40.01
2508	NYSE	SCCO	Mon, Feb 3, 2020	38.13	38.37	37.63	38.20
2507	NYSE	SCCO	Fri, Jan 31, 2020	38.36	38.41	37.62	37.68
2506	NYSE	SCCO	Thu, Jan 30, 2020	38.14	38.89	37.97	38.87
2505	NYSE	SCCO	Wed, Jan 29, 2020	38.99	39.25	38.58	38.61
2504	NYSE	SCCO	Tue, Jan 28, 2020	38.33	39.00	37.79	38.87
2503	NYSE	SCCO	Mon, Jan 27, 2020	38.86	39.07	37.90	37.97
2502	NYSE	SCCO	Fri, Jan 24, 2020	40.77	40.77	39.65	39.85
2501	NYSE	SCCO	Thu, Jan 23, 2020	41.00	41.08	39.69	41.00
2500	NYSE	SCCO	Wed, Jan 22, 2020	42.42	42.59	41.61	41.85
2499	NYSE	SCCO	Tue, Jan 21, 2020	43.25	43.41	42.12	42.26
2498	NYSE	SCCO	Fri, Jan 17, 2020	43.91	44.19	43.56	43.93
2497	NYSE	SCCO	Thu, Jan 16, 2020	44.16	44.37	43.23	43.50
2496	NYSE	SCCO	Wed, Jan 15, 2020	44.07	44.17	43.53	43.82
2495	NYSE	SCCO	Tue, Jan 14, 2020	44.29	44.82	43.99	44.29
2494	NYSE	SCCO	Mon, Jan 13, 2020	43.21	44.48	43.00	44.41
2493	NYSE	SCCO	Fri, Jan 10, 2020	42.24	43.21	42.24	42.99
2492	NYSE	SCCO	Thu, Jan 9, 2020	41.99	42.33	41.79	42.24
2491	NYSE	SCCO	Wed, Jan 8, 2020	41.80	42.01	41.50	41.92
2490	NYSE	SCCO	Tue, Jan 7, 2020	41.41	41.88	41.35	41.68
2489	NYSE	SCCO	Mon, Jan 6, 2020	41.50	41.69	41.12	41.62
2488	NYSE	SCCO	Fri, Jan 3, 2020	42.01	42.38	41.39	41.55
2487	NYSE	SCCO	Thu, Jan 2, 2020	42.96	43.04	42.48	42.71
2486	NYSE	SCCO	Tue, Dec 31, 2019	42.51	42.53	42.27	42.48
2485	NYSE	SCCO	Mon, Dec 30, 2019	42.57	42.73	42.28	42.49
2484	NYSE	SCCO	Fri, Dec 27, 2019	43.38	43.38	42.53	42.57
2483	NYSE	SCCO	Thu, Dec 26, 2019	42.78	43.21	42.75	43.19
2482	NYSE	SCCO	Tue, Dec 24, 2019	42.80	42.87	42.55	42.59
2481	NYSE	SCCO	Mon, Dec 23, 2019	42.35	42.68	42.25	42.67
2480	NYSE	SCCO	Fri, Dec 20, 2019	42.86	43.00	42.29	42.29
2479	NYSE	SCCO	Thu, Dec 19, 2019	42.65	42.86	42.50	42.85
2478	NYSE	SCCO	Wed, Dec 18, 2019	42.05	42.73	42.03	42.63
2477	NYSE	SCCO	Tue, Dec 17, 2019	40.83	42.08	40.51	42.01
2476	NYSE	SCCO	Mon, Dec 16, 2019	42.12	42.22	41.18	41.23
2475	NYSE	SCCO	Fri, Dec 13, 2019	41.51	42.06	41.19	41.49
2474	NYSE	SCCO	Thu, Dec 12, 2019	40.05	41.27	39.93	41.22
2473	NYSE	SCCO	Wed, Dec 11, 2019	39.82	40.62	39.75	40.56
2472	NYSE	SCCO	Tue, Dec 10, 2019	39.47	39.77	39.34	39.64
2471	NYSE	SCCO	Mon, Dec 9, 2019	38.95	39.46	38.94	39.38
2470	NYSE	SCCO	Fri, Dec 6, 2019	39.00	39.29	38.77	38.81
2469	NYSE	SCCO	Thu, Dec 5, 2019	37.83	38.47	37.74	38.39
2468	NYSE	SCCO	Wed, Dec 4, 2019	37.48	38.24	37.48	37.70
2467	NYSE	SCCO	Tue, Dec 3, 2019	37.12	37.50	36.80	36.99
2466	NYSE	SCCO	Mon, Dec 2, 2019	37.99	38.32	37.62	37.95
2465	NYSE	SCCO	Fri, Nov 29, 2019	38.63	38.77	37.85	38.03
2464	NYSE	SCCO	Wed, Nov 27, 2019	38.10	38.65	37.80	38.52
2463	NYSE	SCCO	Tue, Nov 26, 2019	38.14	38.42	37.88	38.08
2462	NYSE	SCCO	Mon, Nov 25, 2019	38.13	38.44	37.92	38.20
2461	NYSE	SCCO	Fri, Nov 22, 2019	37.38	38.15	37.18	37.90
2460	NYSE	SCCO	Thu, Nov 21, 2019	36.92	37.45	36.80	37.10
2459	NYSE	SCCO	Wed, Nov 20, 2019	37.46	37.66	36.92	36.97
2458	NYSE	SCCO	Tue, Nov 19, 2019	37.87	37.87	36.89	37.59
2457	NYSE	SCCO	Mon, Nov 18, 2019	37.42	37.69	37.07	37.30
2456	NYSE	SCCO	Fri, Nov 15, 2019	37.28	37.99	37.28	37.72
2455	NYSE	SCCO	Thu, Nov 14, 2019	37.24	37.66	36.91	37.16
2454	NYSE	SCCO	Wed, Nov 13, 2019	37.37	37.89	37.33	37.34
2453	NYSE	SCCO	Tue, Nov 12, 2019	38.18	38.36	37.76	37.78
2452	NYSE	SCCO	Mon, Nov 11, 2019	37.37	38.14	37.19	38.08
2451	NYSE	SCCO	Fri, Nov 8, 2019	37.78	38.02	37.56	37.79
2450	NYSE	SCCO	Thu, Nov 7, 2019	37.37	38.18	37.30	38.02
2449	NYSE	SCCO	Wed, Nov 6, 2019	37.64	37.64	36.84	36.94
2448	NYSE	SCCO	Tue, Nov 5, 2019	38.08	38.58	37.70	37.57
2447	NYSE	SCCO	Mon, Nov 4, 2019	37.80	38.21	37.71	38.13
2446	NYSE	SCCO	Fri, Nov 1, 2019	35.93	37.36	35.93	37.35
2445	NYSE	SCCO	Thu, Oct 31, 2019	36.26	36.42	35.38	35.58
2444	NYSE	SCCO	Wed, Oct 30, 2019	36.55	36.72	35.93	36.52
2443	NYSE	SCCO	Tue, Oct 29, 2019	36.11	36.74	36.07	36.73
2442	NYSE	SCCO	Mon, Oct 28, 2019	36.29	36.70	36.12	36.41
2441	NYSE	SCCO	Fri, Oct 25, 2019	35.64	36.08	35.45	35.97
2440	NYSE	SCCO	Thu, Oct 24, 2019	36.33	36.94	35.20	35.43
2439	NYSE	SCCO	Wed, Oct 23, 2019	35.86	36.16	35.42	36.08
2438	NYSE	SCCO	Tue, Oct 22, 2019	34.77	35.41	34.68	35.34
2437	NYSE	SCCO	Mon, Oct 21, 2019	34.48	34.96	34.41	34.95
2436	NYSE	SCCO	Fri, Oct 18, 2019	33.67	34.43	33.67	33.88
2435	NYSE	SCCO	Thu, Oct 17, 2019	34.32	34.47	33.46	33.56
2434	NYSE	SCCO	Wed, Oct 16, 2019	34.08	34.63	34.01	34.09
2433	NYSE	SCCO	Tue, Oct 15, 2019	34.67	34.97	34.14	34.20
2432	NYSE	SCCO	Mon, Oct 14, 2019	34.00	35.20	33.82	34.91
2431	NYSE	SCCO	Fri, Oct 11, 2019	33.91	34.79	33.64	34.49
2430	NYSE	SCCO	Thu, Oct 10, 2019	32.89	33.55	32.53	33.28
2429	NYSE	SCCO	Wed, Oct 9, 2019	32.70	32.70	32.05	32.43
2428	NYSE	SCCO	Tue, Oct 8, 2019	32.66	32.80	32.25	32.35
2427	NYSE	SCCO	Mon, Oct 7, 2019	33.04	33.51	32.81	33.00
2426	NYSE	SCCO	Fri, Oct 4, 2019	32.67	33.03	32.54	33.00
2425	NYSE	SCCO	Thu, Oct 3, 2019	32.32	32.83	32.18	32.73
2424	NYSE	SCCO	Wed, Oct 2, 2019	32.61	32.70	32.10	32.53
2423	NYSE	SCCO	Tue, Oct 1, 2019	33.93	34.15	33.00	33.10
2422	NYSE	SCCO	Mon, Sep 30, 2019	34.01	34.26	33.83	34.13
2421	NYSE	SCCO	Fri, Sep 27, 2019	34.02	34.34	33.77	34.10
2420	NYSE	SCCO	Thu, Sep 26, 2019	33.94	34.14	33.78	33.91
2419	NYSE	SCCO	Wed, Sep 25, 2019	33.49	34.37	33.35	34.20
2418	NYSE	SCCO	Tue, Sep 24, 2019	34.76	35.00	33.43	33.59
2417	NYSE	SCCO	Mon, Sep 23, 2019	34.04	34.64	33.73	34.57
2416	NYSE	SCCO	Fri, Sep 20, 2019	34.80	35.14	34.45	34.49
2415	NYSE	SCCO	Thu, Sep 19, 2019	34.58	35.03	34.52	34.67
2414	NYSE	SCCO	Wed, Sep 18, 2019	34.80	35.01	34.35	34.68
2413	NYSE	SCCO	Tue, Sep 17, 2019	34.87	35.05	34.55	34.92
2412	NYSE	SCCO	Mon, Sep 16, 2019	35.65	35.65	34.84	35.14
2411	NYSE	SCCO	Fri, Sep 13, 2019	36.10	36.41	35.34	35.70
2410	NYSE	SCCO	Thu, Sep 12, 2019	34.79	35.50	34.13	35.33
2409	NYSE	SCCO	Wed, Sep 11, 2019	34.69	34.81	33.65	34.56
2408	NYSE	SCCO	Tue, Sep 10, 2019	33.73	34.52	33.47	34.51
2407	NYSE	SCCO	Mon, Sep 9, 2019	33.27	33.65	33.10	33.60
2406	NYSE	SCCO	Fri, Sep 6, 2019	33.00	33.56	32.71	33.11
2405	NYSE	SCCO	Thu, Sep 5, 2019	31.90	33.05	31.87	32.95
2404	NYSE	SCCO	Wed, Sep 4, 2019	31.99	32.19	31.50	31.60
2403	NYSE	SCCO	Tue, Sep 3, 2019	31.00	31.35	30.74	31.26
2402	NYSE	SCCO	Fri, Aug 30, 2019	31.49	31.88	31.28	31.60
2401	NYSE	SCCO	Thu, Aug 29, 2019	31.00	31.60	30.90	31.16
2400	NYSE	SCCO	Wed, Aug 28, 2019	29.80	30.61	29.47	30.39
2399	NYSE	SCCO	Tue, Aug 27, 2019	29.81	30.11	29.65	29.82
2398	NYSE	SCCO	Mon, Aug 26, 2019	29.70	29.83	29.39	29.53
2397	NYSE	SCCO	Fri, Aug 23, 2019	29.97	30.48	29.44	29.55
2396	NYSE	SCCO	Thu, Aug 22, 2019	30.18	30.36	30.00	30.17
2395	NYSE	SCCO	Wed, Aug 21, 2019	30.18	30.49	29.83	29.92
2394	NYSE	SCCO	Tue, Aug 20, 2019	30.21	30.35	29.82	30.16
2393	NYSE	SCCO	Mon, Aug 19, 2019	30.43	30.65	30.19	30.30
2392	NYSE	SCCO	Fri, Aug 16, 2019	29.98	30.09	29.66	29.91
2391	NYSE	SCCO	Thu, Aug 15, 2019	30.46	30.82	29.53	29.82
2390	NYSE	SCCO	Wed, Aug 14, 2019	31.11	31.22	30.60	30.62
2389	NYSE	SCCO	Tue, Aug 13, 2019	31.15	32.12	30.95	31.78
2388	NYSE	SCCO	Mon, Aug 12, 2019	31.70	31.87	31.00	31.06
2387	NYSE	SCCO	Fri, Aug 9, 2019	32.94	32.96	31.87	31.98
2386	NYSE	SCCO	Thu, Aug 8, 2019	32.44	33.40	32.44	33.28
2385	NYSE	SCCO	Wed, Aug 7, 2019	31.73	32.29	31.51	32.21
2384	NYSE	SCCO	Tue, Aug 6, 2019	32.49	32.56	31.86	31.96
2383	NYSE	SCCO	Mon, Aug 5, 2019	32.50	32.99	31.76	32.26
2382	NYSE	SCCO	Fri, Aug 2, 2019	34.02	34.45	33.06	33.11
2381	NYSE	SCCO	Thu, Aug 1, 2019	35.37	35.91	34.53	34.55
2380	NYSE	SCCO	Wed, Jul 31, 2019	36.86	37.04	35.62	35.79
2379	NYSE	SCCO	Tue, Jul 30, 2019	37.13	37.28	36.54	37.06
2378	NYSE	SCCO	Mon, Jul 29, 2019	37.36	37.41	36.76	37.25
2377	NYSE	SCCO	Fri, Jul 26, 2019	37.48	37.48	36.93	37.36
2376	NYSE	SCCO	Thu, Jul 25, 2019	37.76	37.97	37.12	37.42
2375	NYSE	SCCO	Wed, Jul 24, 2019	37.16	38.04	37.10	37.66
2374	NYSE	SCCO	Tue, Jul 23, 2019	37.68	38.31	37.36	37.40
2373	NYSE	SCCO	Mon, Jul 22, 2019	37.75	37.96	37.31	37.63
2372	NYSE	SCCO	Fri, Jul 19, 2019	37.42	38.11	37.17	37.63
2371	NYSE	SCCO	Thu, Jul 18, 2019	36.75	36.98	36.41	36.76
2370	NYSE	SCCO	Wed, Jul 17, 2019	37.34	37.76	36.86	36.88
2369	NYSE	SCCO	Tue, Jul 16, 2019	37.46	38.05	37.26	37.33
2368	NYSE	SCCO	Mon, Jul 15, 2019	37.09	37.67	36.99	37.40
2367	NYSE	SCCO	Fri, Jul 12, 2019	36.72	37.32	36.72	36.87
2366	NYSE	SCCO	Thu, Jul 11, 2019	36.75	36.92	36.50	36.85
2365	NYSE	SCCO	Wed, Jul 10, 2019	37.46	37.77	36.90	37.25
2364	NYSE	SCCO	Tue, Jul 9, 2019	37.60	37.64	36.43	37.25
2363	NYSE	SCCO	Mon, Jul 8, 2019	38.10	38.54	37.92	37.99
2362	NYSE	SCCO	Fri, Jul 5, 2019	37.74	38.33	37.30	38.16
2361	NYSE	SCCO	Wed, Jul 3, 2019	38.05	38.49	37.93	38.49
2360	NYSE	SCCO	Tue, Jul 2, 2019	38.23	38.32	37.25	38.05
2359	NYSE	SCCO	Mon, Jul 1, 2019	39.18	39.19	38.25	38.49
2358	NYSE	SCCO	Fri, Jun 28, 2019	39.11	39.11	38.33	38.85
2357	NYSE	SCCO	Thu, Jun 27, 2019	39.00	39.40	38.53	38.98
2356	NYSE	SCCO	Wed, Jun 26, 2019	38.76	39.05	38.36	39.02
2355	NYSE	SCCO	Tue, Jun 25, 2019	39.41	39.52	38.81	38.82
2354	NYSE	SCCO	Mon, Jun 24, 2019	39.16	39.52	38.68	39.45
2353	NYSE	SCCO	Fri, Jun 21, 2019	38.99	39.36	38.85	39.25
2352	NYSE	SCCO	Thu, Jun 20, 2019	39.00	39.33	38.63	39.00
2351	NYSE	SCCO	Wed, Jun 19, 2019	38.49	38.85	37.83	38.23
2350	NYSE	SCCO	Tue, Jun 18, 2019	37.73	38.89	37.73	38.61
2349	NYSE	SCCO	Mon, Jun 17, 2019	37.02	37.49	36.72	37.26
2348	NYSE	SCCO	Fri, Jun 14, 2019	37.27	37.42	36.86	36.99
2347	NYSE	SCCO	Thu, Jun 13, 2019	37.16	37.66	36.95	37.43
2346	NYSE	SCCO	Wed, Jun 12, 2019	37.00	37.42	36.89	36.92
2345	NYSE	SCCO	Tue, Jun 11, 2019	37.37	37.76	37.07	37.21
2344	NYSE	SCCO	Mon, Jun 10, 2019	36.46	36.57	36.09	36.36
2343	NYSE	SCCO	Fri, Jun 7, 2019	35.43	36.28	35.28	36.05
2342	NYSE	SCCO	Thu, Jun 6, 2019	35.27	35.43	34.88	35.24
2341	NYSE	SCCO	Wed, Jun 5, 2019	35.71	35.79	34.72	35.08
2340	NYSE	SCCO	Tue, Jun 4, 2019	35.00	35.46	34.57	35.44
2339	NYSE	SCCO	Mon, Jun 3, 2019	33.93	34.79	33.89	34.70
2338	NYSE	SCCO	Fri, May 31, 2019	33.34	33.86	33.15	33.73
2337	NYSE	SCCO	Thu, May 30, 2019	34.26	34.56	33.89	33.94
2336	NYSE	SCCO	Wed, May 29, 2019	33.47	34.19	33.34	34.16
2335	NYSE	SCCO	Tue, May 28, 2019	33.65	33.99	33.55	33.85
2334	NYSE	SCCO	Fri, May 24, 2019	33.76	33.96	33.40	33.48
2333	NYSE	SCCO	Thu, May 23, 2019	32.99	33.34	32.61	33.27
2332	NYSE	SCCO	Wed, May 22, 2019	34.39	34.39	33.44	33.48
2331	NYSE	SCCO	Tue, May 21, 2019	34.16	34.67	34.01	34.56
2330	NYSE	SCCO	Mon, May 20, 2019	34.53	34.80	34.24	34.31
2329	NYSE	SCCO	Fri, May 17, 2019	34.76	34.99	34.56	34.72
2328	NYSE	SCCO	Thu, May 16, 2019	35.42	35.66	35.07	35.09
2327	NYSE	SCCO	Wed, May 15, 2019	34.57	35.26	34.25	35.07
2326	NYSE	SCCO	Tue, May 14, 2019	34.97	35.25	34.65	35.02
2325	NYSE	SCCO	Mon, May 13, 2019	34.78	34.96	34.00	34.67
2324	NYSE	SCCO	Fri, May 10, 2019	35.42	35.84	34.84	35.65
2323	NYSE	SCCO	Thu, May 9, 2019	35.89	35.99	35.14	35.43
2322	NYSE	SCCO	Wed, May 8, 2019	36.24	36.80	36.07	36.31
2321	NYSE	SCCO	Tue, May 7, 2019	36.14	37.01	36.06	36.51
2320	NYSE	SCCO	Mon, May 6, 2019	36.81	37.03	36.21	36.45
2319	NYSE	SCCO	Fri, May 3, 2019	36.89	37.92	36.88	37.75
2318	NYSE	SCCO	Thu, May 2, 2019	36.32	36.48	35.70	36.39
2317	NYSE	SCCO	Wed, May 1, 2019	38.02	38.60	36.68	36.30
2316	NYSE	SCCO	Tue, Apr 30, 2019	38.81	38.90	37.65	38.42
2315	NYSE	SCCO	Mon, Apr 29, 2019	39.01	39.43	38.59	38.87
2314	NYSE	SCCO	Fri, Apr 26, 2019	38.09	39.21	38.08	38.93
2313	NYSE	SCCO	Thu, Apr 25, 2019	39.03	39.12	37.93	38.00
2312	NYSE	SCCO	Wed, Apr 24, 2019	40.19	40.19	38.93	39.35
2311	NYSE	SCCO	Tue, Apr 23, 2019	40.26	40.46	40.04	40.19
2310	NYSE	SCCO	Mon, Apr 22, 2019	40.71	40.72	40.21	40.30
2309	NYSE	SCCO	Thu, Apr 18, 2019	41.70	41.85	40.63	41.03
2308	NYSE	SCCO	Wed, Apr 17, 2019	41.57	42.42	41.53	41.84
2307	NYSE	SCCO	Tue, Apr 16, 2019	40.75	41.33	40.17	41.27
2306	NYSE	SCCO	Mon, Apr 15, 2019	40.95	41.23	40.42	40.62
2305	NYSE	SCCO	Fri, Apr 12, 2019	40.92	41.53	40.76	41.00
2304	NYSE	SCCO	Thu, Apr 11, 2019	40.74	40.74	39.92	40.35
2303	NYSE	SCCO	Wed, Apr 10, 2019	40.80	41.17	40.65	41.07
2302	NYSE	SCCO	Tue, Apr 9, 2019	41.50	41.68	40.57	40.75
2301	NYSE	SCCO	Mon, Apr 8, 2019	40.97	41.77	40.97	41.69
2300	NYSE	SCCO	Fri, Apr 5, 2019	41.11	41.17	40.72	41.03
2299	NYSE	SCCO	Thu, Apr 4, 2019	40.24	41.00	40.02	41.00
2298	NYSE	SCCO	Wed, Apr 3, 2019	40.44	40.79	40.15	40.42
2297	NYSE	SCCO	Tue, Apr 2, 2019	40.22	40.22	39.22	39.89
2296	NYSE	SCCO	Mon, Apr 1, 2019	40.36	40.61	40.03	40.24
2295	NYSE	SCCO	Fri, Mar 29, 2019	39.95	40.23	39.41	39.68
2294	NYSE	SCCO	Thu, Mar 28, 2019	38.70	39.15	38.65	39.02
2293	NYSE	SCCO	Wed, Mar 27, 2019	39.33	39.51	38.46	38.86
2292	NYSE	SCCO	Tue, Mar 26, 2019	38.35	39.21	38.31	39.14
2291	NYSE	SCCO	Mon, Mar 25, 2019	37.58	38.37	37.51	37.93
2290	NYSE	SCCO	Fri, Mar 22, 2019	38.86	38.95	37.53	37.59
2289	NYSE	SCCO	Thu, Mar 21, 2019	39.00	39.49	38.85	39.44
2288	NYSE	SCCO	Wed, Mar 20, 2019	38.73	39.48	38.41	39.13
2287	NYSE	SCCO	Tue, Mar 19, 2019	39.16	39.57	38.66	38.84
2286	NYSE	SCCO	Mon, Mar 18, 2019	37.82	38.29	37.82	38.07
2285	NYSE	SCCO	Fri, Mar 15, 2019	37.27	37.83	37.13	37.62
2284	NYSE	SCCO	Thu, Mar 14, 2019	37.59	38.10	37.02	37.08
2283	NYSE	SCCO	Wed, Mar 13, 2019	38.14	38.58	38.03	38.25
2282	NYSE	SCCO	Tue, Mar 12, 2019	37.27	37.89	37.27	37.83
2281	NYSE	SCCO	Mon, Mar 11, 2019	36.12	37.08	36.02	37.03
2280	NYSE	SCCO	Fri, Mar 8, 2019	35.37	35.91	35.00	35.84
2279	NYSE	SCCO	Thu, Mar 7, 2019	35.89	36.08	35.59	35.77
2278	NYSE	SCCO	Wed, Mar 6, 2019	36.32	36.51	36.11	36.13
2277	NYSE	SCCO	Tue, Mar 5, 2019	35.71	36.30	35.55	36.25
2276	NYSE	SCCO	Mon, Mar 4, 2019	36.00	36.18	35.07	35.73
2275	NYSE	SCCO	Fri, Mar 1, 2019	35.60	36.10	35.56	35.77
2274	NYSE	SCCO	Thu, Feb 28, 2019	36.73	36.73	35.60	35.61
2273	NYSE	SCCO	Wed, Feb 27, 2019	36.86	37.23	36.58	36.72
2272	NYSE	SCCO	Tue, Feb 26, 2019	36.82	37.05	36.47	36.79
2271	NYSE	SCCO	Mon, Feb 25, 2019	36.39	37.14	36.35	36.88
2270	NYSE	SCCO	Fri, Feb 22, 2019	36.34	36.98	36.08	36.19
2269	NYSE	SCCO	Thu, Feb 21, 2019	35.77	35.96	35.27	35.86
2268	NYSE	SCCO	Wed, Feb 20, 2019	35.31	36.05	35.01	35.83
2267	NYSE	SCCO	Tue, Feb 19, 2019	33.57	34.94	33.25	34.41
2266	NYSE	SCCO	Fri, Feb 15, 2019	32.19	33.09	32.13	32.50
2265	NYSE	SCCO	Thu, Feb 14, 2019	30.52	31.58	30.33	31.44
2264	NYSE	SCCO	Wed, Feb 13, 2019	30.46	30.82	30.31	30.62
2263	NYSE	SCCO	Tue, Feb 12, 2019	31.10	31.70	29.98	30.20
2262	NYSE	SCCO	Mon, Feb 11, 2019	32.01	32.20	31.09	31.17
2261	NYSE	SCCO	Fri, Feb 8, 2019	32.43	32.75	32.08	32.54
2260	NYSE	SCCO	Thu, Feb 7, 2019	34.15	34.15	32.70	32.48
2259	NYSE	SCCO	Wed, Feb 6, 2019	33.83	34.37	33.80	34.30
2258	NYSE	SCCO	Tue, Feb 5, 2019	33.65	34.57	33.65	33.94
2257	NYSE	SCCO	Mon, Feb 4, 2019	33.39	33.95	33.24	33.77
2256	NYSE	SCCO	Fri, Feb 1, 2019	33.37	33.82	33.22	33.47
2255	NYSE	SCCO	Thu, Jan 31, 2019	33.56	34.24	33.40	33.62
2254	NYSE	SCCO	Wed, Jan 30, 2019	33.29	33.99	32.78	33.71
2253	NYSE	SCCO	Tue, Jan 29, 2019	32.66	33.02	32.38	32.72
2252	NYSE	SCCO	Mon, Jan 28, 2019	31.75	31.95	31.45	31.77
2251	NYSE	SCCO	Fri, Jan 25, 2019	31.90	32.72	31.74	32.24
2250	NYSE	SCCO	Thu, Jan 24, 2019	30.74	31.52	30.74	31.06
2249	NYSE	SCCO	Wed, Jan 23, 2019	31.81	31.86	31.00	31.20
2248	NYSE	SCCO	Tue, Jan 22, 2019	31.87	31.98	31.41	31.81
2247	NYSE	SCCO	Fri, Jan 18, 2019	32.28	32.67	32.08	32.29
2246	NYSE	SCCO	Thu, Jan 17, 2019	31.20	32.22	31.20	32.01
2245	NYSE	SCCO	Wed, Jan 16, 2019	30.70	31.54	30.67	31.38
2244	NYSE	SCCO	Tue, Jan 15, 2019	32.40	32.85	30.52	30.70
2243	NYSE	SCCO	Mon, Jan 14, 2019	31.32	32.23	31.32	32.23
2242	NYSE	SCCO	Fri, Jan 11, 2019	31.84	32.03	31.35	31.71
2241	NYSE	SCCO	Thu, Jan 10, 2019	31.50	31.96	31.31	31.91
2240	NYSE	SCCO	Wed, Jan 9, 2019	31.72	32.29	31.68	31.92
2239	NYSE	SCCO	Tue, Jan 8, 2019	31.48	31.80	31.18	31.72
2238	NYSE	SCCO	Mon, Jan 7, 2019	31.24	31.89	31.12	31.32
2237	NYSE	SCCO	Fri, Jan 4, 2019	30.16	31.82	30.03	31.14
2236	NYSE	SCCO	Thu, Jan 3, 2019	30.03	30.38	29.01	29.21
2235	NYSE	SCCO	Wed, Jan 2, 2019	30.11	30.53	29.56	30.19
2234	NYSE	SCCO	Mon, Dec 31, 2018	30.54	30.97	29.96	30.77
2233	NYSE	SCCO	Fri, Dec 28, 2018	31.19	31.42	30.38	30.59
2232	NYSE	SCCO	Thu, Dec 27, 2018	30.19	31.04	29.87	31.04
2231	NYSE	SCCO	Wed, Dec 26, 2018	30.24	30.82	29.40	30.82
2230	NYSE	SCCO	Mon, Dec 24, 2018	30.15	30.29	29.57	29.88
2229	NYSE	SCCO	Fri, Dec 21, 2018	29.89	30.61	29.80	30.20
2228	NYSE	SCCO	Thu, Dec 20, 2018	30.51	30.99	29.42	29.78
2227	NYSE	SCCO	Wed, Dec 19, 2018	31.53	32.12	29.87	30.27
2226	NYSE	SCCO	Tue, Dec 18, 2018	31.27	31.85	30.98	31.23
2225	NYSE	SCCO	Mon, Dec 17, 2018	31.68	32.30	31.08	31.16
2224	NYSE	SCCO	Fri, Dec 14, 2018	31.39	32.22	31.11	31.70
2223	NYSE	SCCO	Thu, Dec 13, 2018	32.61	32.78	31.87	32.08
2222	NYSE	SCCO	Wed, Dec 12, 2018	32.15	32.81	31.94	31.99
2221	NYSE	SCCO	Tue, Dec 11, 2018	32.98	33.30	31.64	32.15
2220	NYSE	SCCO	Mon, Dec 10, 2018	32.70	32.89	32.19	32.26
2219	NYSE	SCCO	Fri, Dec 7, 2018	32.69	33.05	32.50	32.68
2218	NYSE	SCCO	Thu, Dec 6, 2018	32.00	32.43	31.26	32.41
2217	NYSE	SCCO	Tue, Dec 4, 2018	33.78	34.05	32.71	32.81
2216	NYSE	SCCO	Mon, Dec 3, 2018	34.60	34.99	33.39	33.70
2215	NYSE	SCCO	Fri, Nov 30, 2018	33.34	33.55	32.88	33.48
2214	NYSE	SCCO	Thu, Nov 29, 2018	33.86	34.29	33.29	33.54
2213	NYSE	SCCO	Wed, Nov 28, 2018	33.21	34.13	32.55	33.85
2212	NYSE	SCCO	Tue, Nov 27, 2018	31.62	33.27	31.50	32.99
2211	NYSE	SCCO	Mon, Nov 26, 2018	31.69	33.54	31.69	31.94
2210	NYSE	SCCO	Fri, Nov 23, 2018	34.86	34.86	31.17	32.12
2209	NYSE	SCCO	Wed, Nov 21, 2018	35.99	36.46	35.51	35.89
2208	NYSE	SCCO	Tue, Nov 20, 2018	36.71	36.88	35.37	35.60
2207	NYSE	SCCO	Mon, Nov 19, 2018	37.85	37.89	37.10	37.27
2206	NYSE	SCCO	Fri, Nov 16, 2018	37.74	38.10	37.39	37.81
2205	NYSE	SCCO	Thu, Nov 15, 2018	36.95	38.12	36.80	37.74
2204	NYSE	SCCO	Wed, Nov 14, 2018	36.55	37.22	36.55	37.04
2203	NYSE	SCCO	Tue, Nov 13, 2018	37.01	37.29	36.16	36.57
2202	NYSE	SCCO	Mon, Nov 12, 2018	37.27	37.77	36.53	36.88
2201	NYSE	SCCO	Fri, Nov 9, 2018	38.22	38.28	37.59	37.93
2200	NYSE	SCCO	Thu, Nov 8, 2018	39.48	39.93	38.85	39.05
2199	NYSE	SCCO	Wed, Nov 7, 2018	39.86	40.06	39.48	39.72
2198	NYSE	SCCO	Tue, Nov 6, 2018	39.09	39.75	39.07	39.72
2197	NYSE	SCCO	Mon, Nov 5, 2018	40.59	40.86	39.17	39.21
2196	NYSE	SCCO	Fri, Nov 2, 2018	41.36	41.42	40.21	40.61
2195	NYSE	SCCO	Thu, Nov 1, 2018	38.96	40.20	38.70	39.77
2194	NYSE	SCCO	Wed, Oct 31, 2018	37.19	38.38	37.16	38.34
2193	NYSE	SCCO	Tue, Oct 30, 2018	35.78	36.83	35.72	36.80
2192	NYSE	SCCO	Mon, Oct 29, 2018	38.01	38.17	35.59	35.87
2191	NYSE	SCCO	Fri, Oct 26, 2018	36.07	37.64	36.07	37.40
2190	NYSE	SCCO	Thu, Oct 25, 2018	36.27	37.57	36.25	36.97
2189	NYSE	SCCO	Wed, Oct 24, 2018	37.19	37.93	35.85	35.91
2188	NYSE	SCCO	Tue, Oct 23, 2018	37.49	37.51	36.54	37.19
2187	NYSE	SCCO	Mon, Oct 22, 2018	38.56	38.79	37.90	38.26
2186	NYSE	SCCO	Fri, Oct 19, 2018	40.14	40.28	38.15	38.28
2185	NYSE	SCCO	Thu, Oct 18, 2018	41.27	41.45	39.96	40.00
2184	NYSE	SCCO	Wed, Oct 17, 2018	42.07	42.27	41.69	41.86
2183	NYSE	SCCO	Tue, Oct 16, 2018	42.03	42.41	41.52	41.90
2182	NYSE	SCCO	Mon, Oct 15, 2018	41.94	42.58	41.84	42.14
2181	NYSE	SCCO	Fri, Oct 12, 2018	43.31	43.43	41.74	41.76
2180	NYSE	SCCO	Thu, Oct 11, 2018	41.18	42.81	41.18	42.69
2179	NYSE	SCCO	Wed, Oct 10, 2018	41.99	42.02	40.77	41.35
2178	NYSE	SCCO	Tue, Oct 9, 2018	42.22	42.51	41.79	42.22
2177	NYSE	SCCO	Mon, Oct 8, 2018	41.98	42.63	41.65	42.43
2176	NYSE	SCCO	Fri, Oct 5, 2018	42.23	42.35	41.35	42.27
2175	NYSE	SCCO	Thu, Oct 4, 2018	43.97	44.15	42.57	42.66
2174	NYSE	SCCO	Wed, Oct 3, 2018	43.86	44.14	43.35	43.75
2173	NYSE	SCCO	Tue, Oct 2, 2018	43.37	43.91	43.26	43.62
2172	NYSE	SCCO	Mon, Oct 1, 2018	43.19	43.29	42.32	43.19
2171	NYSE	SCCO	Fri, Sep 28, 2018	43.25	43.71	43.14	43.14
2170	NYSE	SCCO	Thu, Sep 27, 2018	43.14	43.52	42.85	43.34
2169	NYSE	SCCO	Wed, Sep 26, 2018	43.45	44.19	43.31	43.54
2168	NYSE	SCCO	Tue, Sep 25, 2018	43.61	43.87	43.21	43.80
2167	NYSE	SCCO	Mon, Sep 24, 2018	44.21	44.43	43.42	43.43
2166	NYSE	SCCO	Fri, Sep 21, 2018	43.95	44.59	43.75	44.26
2165	NYSE	SCCO	Thu, Sep 20, 2018	43.26	43.58	42.76	43.26
2164	NYSE	SCCO	Wed, Sep 19, 2018	41.39	42.66	41.32	42.37
2163	NYSE	SCCO	Tue, Sep 18, 2018	41.93	42.03	41.47	41.81
2162	NYSE	SCCO	Mon, Sep 17, 2018	41.50	41.66	41.01	41.10
2161	NYSE	SCCO	Fri, Sep 14, 2018	41.27	41.64	41.12	41.36
2160	NYSE	SCCO	Thu, Sep 13, 2018	41.87	42.34	40.72	41.18
2159	NYSE	SCCO	Wed, Sep 12, 2018	39.97	41.42	39.96	41.11
2158	NYSE	SCCO	Tue, Sep 11, 2018	39.66	40.03	39.18	39.80
2157	NYSE	SCCO	Mon, Sep 10, 2018	40.64	40.64	39.97	40.04
2156	NYSE	SCCO	Fri, Sep 7, 2018	41.13	41.39	40.39	40.44
2155	NYSE	SCCO	Thu, Sep 6, 2018	42.56	42.80	41.36	41.45
2154	NYSE	SCCO	Wed, Sep 5, 2018	42.35	42.46	41.81	42.21
2153	NYSE	SCCO	Tue, Sep 4, 2018	42.76	42.85	41.78	42.35
2152	NYSE	SCCO	Fri, Aug 31, 2018	43.46	44.06	43.21	43.64
2151	NYSE	SCCO	Thu, Aug 30, 2018	44.97	45.13	43.44	43.71
2150	NYSE	SCCO	Wed, Aug 29, 2018	45.61	45.94	45.24	45.37
2149	NYSE	SCCO	Tue, Aug 28, 2018	45.98	45.98	45.48	45.70
2148	NYSE	SCCO	Mon, Aug 27, 2018	44.49	45.62	44.47	45.38
2147	NYSE	SCCO	Fri, Aug 24, 2018	44.22	44.45	43.66	44.37
2146	NYSE	SCCO	Thu, Aug 23, 2018	44.01	44.01	43.21	43.28
2145	NYSE	SCCO	Wed, Aug 22, 2018	44.28	44.50	43.94	44.38
2144	NYSE	SCCO	Tue, Aug 21, 2018	43.71	44.39	43.59	43.99
2143	NYSE	SCCO	Mon, Aug 20, 2018	43.83	44.10	43.49	43.78
2142	NYSE	SCCO	Fri, Aug 17, 2018	42.90	43.83	42.75	43.63
2141	NYSE	SCCO	Thu, Aug 16, 2018	42.74	43.28	42.05	42.91
2140	NYSE	SCCO	Wed, Aug 15, 2018	43.19	43.19	41.74	42.23
2139	NYSE	SCCO	Tue, Aug 14, 2018	44.71	44.77	43.78	43.98
2138	NYSE	SCCO	Mon, Aug 13, 2018	45.31	45.63	44.42	44.54
2137	NYSE	SCCO	Fri, Aug 10, 2018	45.04	45.62	44.54	45.31
2136	NYSE	SCCO	Thu, Aug 9, 2018	45.68	46.11	45.47	45.69
2135	NYSE	SCCO	Wed, Aug 8, 2018	45.90	46.06	45.60	45.68
2134	NYSE	SCCO	Tue, Aug 7, 2018	46.99	47.12	45.78	45.89
2133	NYSE	SCCO	Mon, Aug 6, 2018	47.19	47.19	46.45	46.17
2132	NYSE	SCCO	Fri, Aug 3, 2018	47.00	47.70	46.79	47.57
2131	NYSE	SCCO	Thu, Aug 2, 2018	46.92	47.11	46.09	46.88
2130	NYSE	SCCO	Wed, Aug 1, 2018	48.65	49.03	47.36	47.78
2129	NYSE	SCCO	Tue, Jul 31, 2018	48.62	49.56	47.43	49.36
2128	NYSE	SCCO	Mon, Jul 30, 2018	47.95	48.29	47.72	48.07
2127	NYSE	SCCO	Fri, Jul 27, 2018	48.04	48.08	47.58	47.89
2126	NYSE	SCCO	Thu, Jul 26, 2018	47.19	47.73	46.95	47.69
2125	NYSE	SCCO	Wed, Jul 25, 2018	46.46	47.54	46.39	47.49
2124	NYSE	SCCO	Tue, Jul 24, 2018	46.14	47.30	45.82	46.50
2123	NYSE	SCCO	Mon, Jul 23, 2018	43.89	44.61	43.65	44.44
2122	NYSE	SCCO	Fri, Jul 20, 2018	43.67	44.20	43.67	43.77
2121	NYSE	SCCO	Thu, Jul 19, 2018	44.71	44.75	43.54	43.58
2120	NYSE	SCCO	Wed, Jul 18, 2018	45.30	45.85	45.14	45.62
2119	NYSE	SCCO	Tue, Jul 17, 2018	44.61	45.34	44.61	45.11
2118	NYSE	SCCO	Mon, Jul 16, 2018	45.15	45.28	44.58	44.72
2117	NYSE	SCCO	Fri, Jul 13, 2018	44.82	45.28	44.49	45.09
2116	NYSE	SCCO	Thu, Jul 12, 2018	44.84	45.22	44.10	44.79
2115	NYSE	SCCO	Wed, Jul 11, 2018	45.33	45.78	44.15	44.52
2114	NYSE	SCCO	Tue, Jul 10, 2018	46.26	46.69	45.92	46.31
2113	NYSE	SCCO	Mon, Jul 9, 2018	46.47	46.60	45.95	46.49
2112	NYSE	SCCO	Fri, Jul 6, 2018	45.19	46.02	44.65	45.79
2111	NYSE	SCCO	Thu, Jul 5, 2018	44.67	45.62	44.54	45.41
2110	NYSE	SCCO	Tue, Jul 3, 2018	45.85	45.94	44.39	44.60
2109	NYSE	SCCO	Mon, Jul 2, 2018	45.88	46.37	45.05	45.44
2108	NYSE	SCCO	Fri, Jun 29, 2018	46.36	47.08	46.04	46.87
2107	NYSE	SCCO	Thu, Jun 28, 2018	45.75	46.00	44.73	45.90
2106	NYSE	SCCO	Wed, Jun 27, 2018	46.52	46.84	46.00	46.01
2105	NYSE	SCCO	Tue, Jun 26, 2018	46.71	47.00	46.40	46.96
2104	NYSE	SCCO	Mon, Jun 25, 2018	46.40	46.64	45.66	46.56
2103	NYSE	SCCO	Fri, Jun 22, 2018	47.38	47.60	46.66	46.72
2102	NYSE	SCCO	Thu, Jun 21, 2018	47.01	47.01	46.50	46.67
2101	NYSE	SCCO	Wed, Jun 20, 2018	47.53	47.53	46.66	47.04
2100	NYSE	SCCO	Tue, Jun 19, 2018	47.52	47.82	46.67	47.26
2099	NYSE	SCCO	Mon, Jun 18, 2018	48.14	48.66	47.83	48.60
2098	NYSE	SCCO	Fri, Jun 15, 2018	49.68	49.68	48.11	48.57
2097	NYSE	SCCO	Thu, Jun 14, 2018	50.61	50.77	50.10	50.27
2096	NYSE	SCCO	Wed, Jun 13, 2018	51.18	51.46	50.13	50.51
2095	NYSE	SCCO	Tue, Jun 12, 2018	51.32	51.46	50.82	51.14
2094	NYSE	SCCO	Mon, Jun 11, 2018	51.38	51.80	51.20	51.32
2093	NYSE	SCCO	Fri, Jun 8, 2018	51.62	51.87	51.10	51.46
2092	NYSE	SCCO	Thu, Jun 7, 2018	52.54	52.55	50.97	51.59
2091	NYSE	SCCO	Wed, Jun 6, 2018	51.90	52.63	51.79	52.59
2090	NYSE	SCCO	Tue, Jun 5, 2018	49.90	51.36	49.88	51.27
2089	NYSE	SCCO	Mon, Jun 4, 2018	49.66	50.21	49.35	49.63
2088	NYSE	SCCO	Fri, Jun 1, 2018	49.14	49.55	48.94	49.26
2087	NYSE	SCCO	Thu, May 31, 2018	49.50	49.99	48.73	48.89
2086	NYSE	SCCO	Wed, May 30, 2018	48.83	49.71	48.47	49.34
2085	NYSE	SCCO	Tue, May 29, 2018	49.44	49.89	48.24	48.32
2084	NYSE	SCCO	Fri, May 25, 2018	51.00	51.06	49.81	50.05
2083	NYSE	SCCO	Thu, May 24, 2018	51.26	51.48	50.83	51.35
2082	NYSE	SCCO	Wed, May 23, 2018	51.28	51.28	50.17	51.15
2081	NYSE	SCCO	Tue, May 22, 2018	52.10	52.28	51.57	51.78
2080	NYSE	SCCO	Mon, May 21, 2018	51.84	52.03	51.42	51.65
2079	NYSE	SCCO	Fri, May 18, 2018	51.46	51.67	50.88	51.35
2078	NYSE	SCCO	Thu, May 17, 2018	52.14	52.41	51.90	51.99
2077	NYSE	SCCO	Wed, May 16, 2018	52.00	52.60	51.50	52.03
2076	NYSE	SCCO	Tue, May 15, 2018	51.38	51.80	50.59	51.78
2075	NYSE	SCCO	Mon, May 14, 2018	51.68	52.04	51.44	51.78
2074	NYSE	SCCO	Fri, May 11, 2018	52.66	52.80	51.69	51.77
2073	NYSE	SCCO	Thu, May 10, 2018	52.06	52.51	51.80	52.33
2072	NYSE	SCCO	Wed, May 9, 2018	51.47	51.86	51.02	51.61
2071	NYSE	SCCO	Tue, May 8, 2018	51.51	52.38	50.78	51.07
2070	NYSE	SCCO	Mon, May 7, 2018	52.99	53.25	51.83	51.78
2069	NYSE	SCCO	Fri, May 4, 2018	51.53	53.19	51.34	52.96
2068	NYSE	SCCO	Thu, May 3, 2018	51.86	52.20	51.56	51.81
2067	NYSE	SCCO	Wed, May 2, 2018	52.35	52.48	51.63	51.74
2066	NYSE	SCCO	Tue, May 1, 2018	52.51	52.72	50.53	51.75
2065	NYSE	SCCO	Mon, Apr 30, 2018	53.30	53.56	52.80	52.81
2064	NYSE	SCCO	Fri, Apr 27, 2018	52.74	53.34	51.94	53.27
2063	NYSE	SCCO	Thu, Apr 26, 2018	52.48	54.04	51.36	53.32
2062	NYSE	SCCO	Wed, Apr 25, 2018	54.36	54.69	52.80	53.02
2061	NYSE	SCCO	Tue, Apr 24, 2018	55.99	56.03	54.08	54.65
2060	NYSE	SCCO	Mon, Apr 23, 2018	55.56	56.00	55.25	55.37
2059	NYSE	SCCO	Fri, Apr 20, 2018	56.90	56.97	55.95	56.16
2058	NYSE	SCCO	Thu, Apr 19, 2018	56.91	57.21	56.00	57.08
2057	NYSE	SCCO	Wed, Apr 18, 2018	57.51	58.09	57.22	57.34
2056	NYSE	SCCO	Tue, Apr 17, 2018	56.20	56.71	55.88	56.60
2055	NYSE	SCCO	Mon, Apr 16, 2018	55.45	56.21	55.19	55.82
2054	NYSE	SCCO	Fri, Apr 13, 2018	55.00	55.30	54.41	54.90
2053	NYSE	SCCO	Thu, Apr 12, 2018	55.84	56.35	55.44	56.09
2052	NYSE	SCCO	Wed, Apr 11, 2018	55.88	56.51	55.62	55.87
2051	NYSE	SCCO	Tue, Apr 10, 2018	55.99	56.75	55.48	56.18
2050	NYSE	SCCO	Mon, Apr 9, 2018	54.89	54.93	54.14	54.37
2049	NYSE	SCCO	Fri, Apr 6, 2018	55.80	55.94	54.43	54.72
2048	NYSE	SCCO	Thu, Apr 5, 2018	55.93	56.66	55.80	56.09
2047	NYSE	SCCO	Wed, Apr 4, 2018	54.15	55.79	53.39	55.50
2046	NYSE	SCCO	Tue, Apr 3, 2018	54.43	55.01	54.15	54.84
2045	NYSE	SCCO	Mon, Apr 2, 2018	54.33	55.70	54.06	54.23
2044	NYSE	SCCO	Thu, Mar 29, 2018	52.95	54.57	52.50	54.18
2043	NYSE	SCCO	Wed, Mar 28, 2018	53.13	53.39	52.16	52.43
2042	NYSE	SCCO	Tue, Mar 27, 2018	54.15	54.51	53.10	53.38
2041	NYSE	SCCO	Mon, Mar 26, 2018	54.06	54.12	52.85	54.01
2040	NYSE	SCCO	Fri, Mar 23, 2018	54.60	54.61	53.45	53.46
2039	NYSE	SCCO	Thu, Mar 22, 2018	54.97	55.53	53.94	54.31
2038	NYSE	SCCO	Wed, Mar 21, 2018	55.39	56.61	55.27	55.85
2037	NYSE	SCCO	Tue, Mar 20, 2018	54.79	55.48	54.07	55.12
2036	NYSE	SCCO	Mon, Mar 19, 2018	54.25	54.54	53.90	54.44
2035	NYSE	SCCO	Fri, Mar 16, 2018	54.65	55.11	54.30	54.66
2034	NYSE	SCCO	Thu, Mar 15, 2018	54.80	54.86	54.22	54.50
2033	NYSE	SCCO	Wed, Mar 14, 2018	54.80	55.00	54.45	54.70
2032	NYSE	SCCO	Tue, Mar 13, 2018	54.54	54.97	54.11	54.21
2031	NYSE	SCCO	Mon, Mar 12, 2018	54.63	54.79	53.60	54.39
2030	NYSE	SCCO	Fri, Mar 9, 2018	54.02	55.06	54.02	54.56
2029	NYSE	SCCO	Thu, Mar 8, 2018	54.47	54.47	53.63	53.96
2028	NYSE	SCCO	Wed, Mar 7, 2018	54.15	54.90	53.77	54.81
2027	NYSE	SCCO	Tue, Mar 6, 2018	54.00	55.52	54.00	54.75
2026	NYSE	SCCO	Mon, Mar 5, 2018	52.50	53.60	52.41	53.26
2025	NYSE	SCCO	Fri, Mar 2, 2018	52.72	52.98	51.92	52.95
2024	NYSE	SCCO	Thu, Mar 1, 2018	53.01	53.40	52.09	53.10
2023	NYSE	SCCO	Wed, Feb 28, 2018	53.21	53.48	52.61	52.73
2022	NYSE	SCCO	Tue, Feb 27, 2018	53.45	53.84	52.94	53.42
2021	NYSE	SCCO	Mon, Feb 26, 2018	52.65	53.87	52.51	53.78
2020	NYSE	SCCO	Fri, Feb 23, 2018	50.85	52.22	50.85	52.17
2019	NYSE	SCCO	Thu, Feb 22, 2018	50.33	50.95	50.24	50.68
2018	NYSE	SCCO	Wed, Feb 21, 2018	50.49	51.03	49.84	49.84
2017	NYSE	SCCO	Tue, Feb 20, 2018	49.91	51.09	49.29	50.47
2016	NYSE	SCCO	Fri, Feb 16, 2018	50.48	51.37	50.30	50.50
2015	NYSE	SCCO	Thu, Feb 15, 2018	51.24	51.64	50.21	50.81
2014	NYSE	SCCO	Wed, Feb 14, 2018	47.75	51.25	47.56	51.04
2013	NYSE	SCCO	Tue, Feb 13, 2018	46.82	48.36	46.82	48.30
2012	NYSE	SCCO	Mon, Feb 12, 2018	46.60	47.19	46.59	46.87
2011	NYSE	SCCO	Fri, Feb 9, 2018	45.99	46.90	45.32	46.50
2010	NYSE	SCCO	Thu, Feb 8, 2018	47.22	47.32	45.19	45.47
2009	NYSE	SCCO	Wed, Feb 7, 2018	47.59	47.73	47.02	47.22
2008	NYSE	SCCO	Tue, Feb 6, 2018	46.00	48.29	46.00	48.02
2007	NYSE	SCCO	Mon, Feb 5, 2018	46.72	48.56	46.05	46.85
2006	NYSE	SCCO	Fri, Feb 2, 2018	48.62	48.77	46.78	47.40
2005	NYSE	SCCO	Thu, Feb 1, 2018	48.30	49.37	48.27	49.15
2004	NYSE	SCCO	Wed, Jan 31, 2018	48.62	48.70	48.09	48.55
2003	NYSE	SCCO	Tue, Jan 30, 2018	49.54	49.81	48.01	48.03
2002	NYSE	SCCO	Mon, Jan 29, 2018	50.58	50.69	49.73	49.75
2001	NYSE	SCCO	Fri, Jan 26, 2018	50.12	50.73	50.12	50.63
2000	NYSE	SCCO	Thu, Jan 25, 2018	50.58	50.90	49.94	50.05
1999	NYSE	SCCO	Wed, Jan 24, 2018	49.94	50.09	49.52	49.99
1998	NYSE	SCCO	Tue, Jan 23, 2018	49.77	49.77	48.90	49.16
1997	NYSE	SCCO	Mon, Jan 22, 2018	49.35	50.14	49.15	50.09
1996	NYSE	SCCO	Fri, Jan 19, 2018	49.66	50.36	49.62	50.34
1995	NYSE	SCCO	Thu, Jan 18, 2018	49.83	49.92	49.42	49.52
1994	NYSE	SCCO	Wed, Jan 17, 2018	49.39	50.09	49.34	49.83
1993	NYSE	SCCO	Tue, Jan 16, 2018	49.80	49.92	49.24	49.34
1992	NYSE	SCCO	Fri, Jan 12, 2018	50.32	50.32	49.82	49.93
1991	NYSE	SCCO	Thu, Jan 11, 2018	49.73	50.11	49.37	50.10
1990	NYSE	SCCO	Wed, Jan 10, 2018	49.39	49.86	49.30	49.46
1989	NYSE	SCCO	Tue, Jan 9, 2018	49.32	49.33	48.73	49.06
1988	NYSE	SCCO	Mon, Jan 8, 2018	49.21	49.46	48.99	49.35
1987	NYSE	SCCO	Fri, Jan 5, 2018	48.62	49.35	48.50	49.12
1986	NYSE	SCCO	Thu, Jan 4, 2018	49.22	49.35	48.73	48.74
1985	NYSE	SCCO	Wed, Jan 3, 2018	48.80	49.06	48.34	48.99
1984	NYSE	SCCO	Tue, Jan 2, 2018	47.94	48.90	47.94	48.90
1983	NYSE	SCCO	Fri, Dec 29, 2017	47.80	47.93	47.10	47.45
1982	NYSE	SCCO	Thu, Dec 28, 2017	47.34	47.80	47.14	47.63
1981	NYSE	SCCO	Wed, Dec 27, 2017	46.79	47.37	46.69	47.09
1980	NYSE	SCCO	Tue, Dec 26, 2017	46.26	46.62	45.82	46.57
1979	NYSE	SCCO	Fri, Dec 22, 2017	46.53	46.61	46.10	46.21
1978	NYSE	SCCO	Thu, Dec 21, 2017	46.36	46.78	46.16	46.46
1977	NYSE	SCCO	Wed, Dec 20, 2017	45.80	46.31	45.57	46.13
1976	NYSE	SCCO	Tue, Dec 19, 2017	44.62	45.12	44.30	45.01
1975	NYSE	SCCO	Mon, Dec 18, 2017	43.88	44.80	43.85	44.60
1974	NYSE	SCCO	Fri, Dec 15, 2017	43.22	43.59	43.10	43.32
1973	NYSE	SCCO	Thu, Dec 14, 2017	43.14	43.61	42.88	42.91
1972	NYSE	SCCO	Wed, Dec 13, 2017	42.47	43.23	42.38	43.23
1971	NYSE	SCCO	Tue, Dec 12, 2017	42.53	42.87	42.23	42.28
1970	NYSE	SCCO	Mon, Dec 11, 2017	42.06	42.52	41.66	42.33
1969	NYSE	SCCO	Fri, Dec 8, 2017	42.54	42.60	41.86	41.99
1968	NYSE	SCCO	Thu, Dec 7, 2017	41.98	42.39	41.77	42.25
1967	NYSE	SCCO	Wed, Dec 6, 2017	42.39	42.78	41.90	42.19
1966	NYSE	SCCO	Tue, Dec 5, 2017	42.21	42.71	41.98	42.42
1965	NYSE	SCCO	Mon, Dec 4, 2017	43.22	43.58	42.81	43.12
1964	NYSE	SCCO	Fri, Dec 1, 2017	42.15	42.81	41.85	42.76
1963	NYSE	SCCO	Thu, Nov 30, 2017	42.84	43.00	41.98	42.05
1962	NYSE	SCCO	Wed, Nov 29, 2017	42.73	43.06	41.43	42.50
1961	NYSE	SCCO	Tue, Nov 28, 2017	43.00	43.27	42.57	43.06
1960	NYSE	SCCO	Mon, Nov 27, 2017	44.00	44.20	42.97	43.16
1959	NYSE	SCCO	Fri, Nov 24, 2017	43.95	44.25	43.83	44.13
1958	NYSE	SCCO	Wed, Nov 22, 2017	44.00	44.20	43.43	43.81
1957	NYSE	SCCO	Tue, Nov 21, 2017	43.55	43.89	43.44	43.74
1956	NYSE	SCCO	Mon, Nov 20, 2017	43.00	43.22	42.65	43.13
1955	NYSE	SCCO	Fri, Nov 17, 2017	42.51	43.00	42.48	42.95
1954	NYSE	SCCO	Thu, Nov 16, 2017	42.73	43.06	42.46	42.46
1953	NYSE	SCCO	Wed, Nov 15, 2017	42.52	42.68	41.87	42.39
1952	NYSE	SCCO	Tue, Nov 14, 2017	43.50	43.50	42.72	42.90
1951	NYSE	SCCO	Mon, Nov 13, 2017	43.88	44.31	43.58	43.93
1950	NYSE	SCCO	Fri, Nov 10, 2017	44.38	44.48	43.82	43.91
1949	NYSE	SCCO	Thu, Nov 9, 2017	44.00	44.25	43.08	44.09
1948	NYSE	SCCO	Wed, Nov 8, 2017	44.09	44.59	43.77	44.39
1947	NYSE	SCCO	Tue, Nov 7, 2017	44.09	44.28	43.68	44.02
1946	NYSE	SCCO	Mon, Nov 6, 2017	43.17	44.56	42.89	44.46
1945	NYSE	SCCO	Fri, Nov 3, 2017	43.23	43.27	42.48	42.89
1944	NYSE	SCCO	Thu, Nov 2, 2017	42.79	43.45	42.79	42.94
1943	NYSE	SCCO	Wed, Nov 1, 2017	43.81	44.23	42.84	43.00
1942	NYSE	SCCO	Tue, Oct 31, 2017	42.71	43.46	42.53	42.95
1941	NYSE	SCCO	Mon, Oct 30, 2017	42.39	43.12	42.20	42.77
1940	NYSE	SCCO	Fri, Oct 27, 2017	42.29	42.85	41.67	42.48
1939	NYSE	SCCO	Thu, Oct 26, 2017	43.71	43.90	43.08	43.22
1938	NYSE	SCCO	Wed, Oct 25, 2017	44.36	44.44	43.02	43.65
1937	NYSE	SCCO	Tue, Oct 24, 2017	43.53	44.69	43.45	44.37
1936	NYSE	SCCO	Mon, Oct 23, 2017	42.92	43.62	42.68	43.42
1935	NYSE	SCCO	Fri, Oct 20, 2017	43.65	43.89	43.04	43.13
1934	NYSE	SCCO	Thu, Oct 19, 2017	43.20	43.55	42.78	43.29
1933	NYSE	SCCO	Wed, Oct 18, 2017	43.24	43.73	43.01	43.43
1932	NYSE	SCCO	Tue, Oct 17, 2017	43.50	43.62	42.71	43.48
1931	NYSE	SCCO	Mon, Oct 16, 2017	43.52	44.15	43.26	43.70
1930	NYSE	SCCO	Fri, Oct 13, 2017	43.03	43.36	42.95	43.16
1929	NYSE	SCCO	Thu, Oct 12, 2017	41.82	42.46	41.64	42.46
1928	NYSE	SCCO	Wed, Oct 11, 2017	41.45	42.45	41.42	41.73
1927	NYSE	SCCO	Tue, Oct 10, 2017	41.11	41.69	41.01	41.55
1926	NYSE	SCCO	Mon, Oct 9, 2017	41.77	41.77	40.86	40.95
1925	NYSE	SCCO	Fri, Oct 6, 2017	41.58	41.80	41.21	41.64
1924	NYSE	SCCO	Thu, Oct 5, 2017	41.64	42.51	41.59	41.83
1923	NYSE	SCCO	Wed, Oct 4, 2017	40.95	41.20	40.87	41.11
1922	NYSE	SCCO	Tue, Oct 3, 2017	39.96	40.84	39.69	40.83
1921	NYSE	SCCO	Mon, Oct 2, 2017	39.64	39.98	39.19	39.76
1920	NYSE	SCCO	Fri, Sep 29, 2017	39.81	40.01	39.35	39.76
1919	NYSE	SCCO	Thu, Sep 28, 2017	38.74	39.98	38.59	39.62
1918	NYSE	SCCO	Wed, Sep 27, 2017	38.79	39.01	38.34	38.90
1917	NYSE	SCCO	Tue, Sep 26, 2017	39.21	39.39	38.67	38.68
1916	NYSE	SCCO	Mon, Sep 25, 2017	39.02	39.23	38.83	39.03
1915	NYSE	SCCO	Fri, Sep 22, 2017	39.37	39.75	38.95	39.11
1914	NYSE	SCCO	Thu, Sep 21, 2017	39.46	39.84	39.18	39.62
1913	NYSE	SCCO	Wed, Sep 20, 2017	40.52	40.73	39.56	39.75
1912	NYSE	SCCO	Tue, Sep 19, 2017	39.97	40.68	39.75	40.55
1911	NYSE	SCCO	Mon, Sep 18, 2017	39.45	39.94	39.45	39.88
1910	NYSE	SCCO	Fri, Sep 15, 2017	39.19	39.65	39.06	39.35
1909	NYSE	SCCO	Thu, Sep 14, 2017	39.01	39.26	38.58	39.22
1908	NYSE	SCCO	Wed, Sep 13, 2017	39.34	39.82	39.10	39.32
1907	NYSE	SCCO	Tue, Sep 12, 2017	40.11	40.46	39.95	40.00
1906	NYSE	SCCO	Mon, Sep 11, 2017	39.80	40.26	39.80	40.13
1905	NYSE	SCCO	Fri, Sep 8, 2017	40.80	40.80	39.32	39.59
1904	NYSE	SCCO	Thu, Sep 7, 2017	41.30	41.47	40.84	41.05
1903	NYSE	SCCO	Wed, Sep 6, 2017	40.90	41.25	40.65	41.24
1902	NYSE	SCCO	Tue, Sep 5, 2017	41.31	42.00	40.25	40.69
1901	NYSE	SCCO	Fri, Sep 1, 2017	41.01	41.41	40.89	41.30
1900	NYSE	SCCO	Thu, Aug 31, 2017	40.90	40.90	40.03	40.70
1899	NYSE	SCCO	Wed, Aug 30, 2017	41.36	41.36	40.13	40.27
1898	NYSE	SCCO	Tue, Aug 29, 2017	41.65	41.65	41.14	41.41
1897	NYSE	SCCO	Mon, Aug 28, 2017	40.96	41.77	40.86	41.77
1896	NYSE	SCCO	Fri, Aug 25, 2017	41.28	41.52	40.70	40.72
1895	NYSE	SCCO	Thu, Aug 24, 2017	40.70	41.13	40.46	41.11
1894	NYSE	SCCO	Wed, Aug 23, 2017	40.59	41.20	40.33	40.69
1893	NYSE	SCCO	Tue, Aug 22, 2017	40.43	41.21	40.43	40.82
1892	NYSE	SCCO	Mon, Aug 21, 2017	39.46	40.31	39.43	40.06
1891	NYSE	SCCO	Fri, Aug 18, 2017	39.08	39.42	38.87	39.12
1890	NYSE	SCCO	Thu, Aug 17, 2017	39.71	39.93	38.99	39.02
1889	NYSE	SCCO	Wed, Aug 16, 2017	38.52	40.23	38.49	39.91
1888	NYSE	SCCO	Tue, Aug 15, 2017	38.99	39.07	38.58	38.61
1887	NYSE	SCCO	Mon, Aug 14, 2017	38.60	39.17	38.38	39.11
1886	NYSE	SCCO	Fri, Aug 11, 2017	37.60	38.54	37.13	38.38
1885	NYSE	SCCO	Thu, Aug 10, 2017	39.33	39.36	38.42	38.55
1884	NYSE	SCCO	Wed, Aug 9, 2017	39.16	39.40	39.07	39.25
1883	NYSE	SCCO	Tue, Aug 8, 2017	38.73	39.47	38.45	39.28
1882	NYSE	SCCO	Mon, Aug 7, 2017	38.91	39.23	38.69	38.85
1881	NYSE	SCCO	Fri, Aug 4, 2017	39.43	39.43	38.58	38.72
1880	NYSE	SCCO	Thu, Aug 3, 2017	39.39	39.67	39.00	39.44
1879	NYSE	SCCO	Wed, Aug 2, 2017	39.38	39.50	38.86	39.39
1878	NYSE	SCCO	Tue, Aug 1, 2017	39.33	39.65	39.10	39.52
1877	NYSE	SCCO	Mon, Jul 31, 2017	39.54	39.94	39.25	39.34
1876	NYSE	SCCO	Fri, Jul 28, 2017	39.20	39.62	39.14	39.46
1875	NYSE	SCCO	Thu, Jul 27, 2017	39.85	39.93	38.83	39.33
1874	NYSE	SCCO	Wed, Jul 26, 2017	39.47	39.82	39.17	39.72
1873	NYSE	SCCO	Tue, Jul 25, 2017	38.98	39.66	38.80	39.35
1872	NYSE	SCCO	Mon, Jul 24, 2017	37.80	38.16	37.53	38.14
1871	NYSE	SCCO	Fri, Jul 21, 2017	37.57	37.95	37.38	37.83
1870	NYSE	SCCO	Thu, Jul 20, 2017	38.00	38.10	37.67	37.73
1869	NYSE	SCCO	Wed, Jul 19, 2017	37.85	38.19	37.85	37.97
1868	NYSE	SCCO	Tue, Jul 18, 2017	37.85	38.16	37.60	37.81
1867	NYSE	SCCO	Mon, Jul 17, 2017	37.19	38.04	37.11	37.93
1866	NYSE	SCCO	Fri, Jul 14, 2017	36.79	37.17	36.77	37.09
1865	NYSE	SCCO	Thu, Jul 13, 2017	36.36	36.69	36.36	36.57
1864	NYSE	SCCO	Wed, Jul 12, 2017	36.35	36.78	36.11	36.40
1863	NYSE	SCCO	Tue, Jul 11, 2017	35.87	36.20	35.57	35.98
1862	NYSE	SCCO	Mon, Jul 10, 2017	34.79	36.09	34.52	35.79
1861	NYSE	SCCO	Fri, Jul 7, 2017	34.79	35.20	34.76	34.98
1860	NYSE	SCCO	Thu, Jul 6, 2017	35.26	35.42	34.51	34.75
1859	NYSE	SCCO	Wed, Jul 5, 2017	34.97	35.37	34.51	35.25
1858	NYSE	SCCO	Mon, Jul 3, 2017	34.75	35.20	34.66	35.09
1857	NYSE	SCCO	Fri, Jun 30, 2017	34.79	34.95	34.59	34.63
1856	NYSE	SCCO	Thu, Jun 29, 2017	34.70	35.21	34.51	34.77
1855	NYSE	SCCO	Wed, Jun 28, 2017	34.72	34.86	34.38	34.58
1854	NYSE	SCCO	Tue, Jun 27, 2017	35.29	35.60	34.35	34.36
1853	NYSE	SCCO	Mon, Jun 26, 2017	35.04	35.15	34.66	35.03
1852	NYSE	SCCO	Fri, Jun 23, 2017	34.69	35.05	34.28	34.88
1851	NYSE	SCCO	Thu, Jun 22, 2017	34.08	34.77	34.03	34.39
1850	NYSE	SCCO	Wed, Jun 21, 2017	33.90	34.40	33.66	34.01
1849	NYSE	SCCO	Tue, Jun 20, 2017	34.33	34.41	33.63	33.67
1848	NYSE	SCCO	Mon, Jun 19, 2017	34.56	34.95	34.56	34.72
1847	NYSE	SCCO	Fri, Jun 16, 2017	34.33	34.82	34.14	34.44
1846	NYSE	SCCO	Thu, Jun 15, 2017	34.98	35.14	34.17	34.35
1845	NYSE	SCCO	Wed, Jun 14, 2017	36.30	36.30	35.25	35.34
1844	NYSE	SCCO	Tue, Jun 13, 2017	35.91	36.18	35.82	36.16
1843	NYSE	SCCO	Mon, Jun 12, 2017	36.20	36.65	35.83	35.88
1842	NYSE	SCCO	Fri, Jun 9, 2017	36.00	36.74	35.90	36.27
1841	NYSE	SCCO	Thu, Jun 8, 2017	34.97	36.03	34.94	36.01
1840	NYSE	SCCO	Wed, Jun 7, 2017	34.94	35.28	34.88	35.06
1839	NYSE	SCCO	Tue, Jun 6, 2017	34.64	35.08	34.55	35.00
1838	NYSE	SCCO	Mon, Jun 5, 2017	34.46	34.89	34.36	34.69
1837	NYSE	SCCO	Fri, Jun 2, 2017	34.61	34.65	34.14	34.53
1836	NYSE	SCCO	Thu, Jun 1, 2017	34.92	35.16	34.53	34.72
1835	NYSE	SCCO	Wed, May 31, 2017	34.78	35.03	34.31	34.96
1834	NYSE	SCCO	Tue, May 30, 2017	34.87	35.40	34.79	35.11
1833	NYSE	SCCO	Fri, May 26, 2017	34.88	35.11	34.71	34.89
1832	NYSE	SCCO	Thu, May 25, 2017	34.87	35.25	34.62	34.90
1831	NYSE	SCCO	Wed, May 24, 2017	34.78	35.20	34.51	34.81
1830	NYSE	SCCO	Tue, May 23, 2017	34.93	35.21	34.87	35.01
1829	NYSE	SCCO	Mon, May 22, 2017	34.65	35.32	34.52	35.10
1828	NYSE	SCCO	Fri, May 19, 2017	33.97	34.83	33.88	34.58
1827	NYSE	SCCO	Thu, May 18, 2017	33.29	33.76	32.98	33.66
1826	NYSE	SCCO	Wed, May 17, 2017	34.28	34.33	33.64	33.66
1825	NYSE	SCCO	Tue, May 16, 2017	34.79	34.97	34.53	34.60
1824	NYSE	SCCO	Mon, May 15, 2017	34.82	35.04	34.65	34.68
1823	NYSE	SCCO	Fri, May 12, 2017	34.77	35.00	34.40	34.60
1822	NYSE	SCCO	Thu, May 11, 2017	34.48	35.06	34.03	34.92
1821	NYSE	SCCO	Wed, May 10, 2017	34.03	34.40	33.98	34.17
1820	NYSE	SCCO	Tue, May 9, 2017	33.80	34.01	33.73	33.83
1819	NYSE	SCCO	Mon, May 8, 2017	33.07	33.78	32.63	33.71
1818	NYSE	SCCO	Fri, May 5, 2017	33.00	33.95	32.99	33.69
1817	NYSE	SCCO	Thu, May 4, 2017	33.70	33.76	32.88	33.01
1816	NYSE	SCCO	Wed, May 3, 2017	34.73	34.89	33.86	33.88
1815	NYSE	SCCO	Tue, May 2, 2017	34.97	35.75	34.00	35.27
1814	NYSE	SCCO	Mon, May 1, 2017	35.42	35.57	35.06	35.26
1813	NYSE	SCCO	Fri, Apr 28, 2017	35.67	35.67	35.25	35.37
1812	NYSE	SCCO	Thu, Apr 27, 2017	36.12	36.16	35.07	35.40
1811	NYSE	SCCO	Wed, Apr 26, 2017	35.21	36.11	34.85	36.06
1810	NYSE	SCCO	Tue, Apr 25, 2017	35.71	35.88	35.31	35.70
1809	NYSE	SCCO	Mon, Apr 24, 2017	35.63	35.77	35.49	35.52
1808	NYSE	SCCO	Fri, Apr 21, 2017	35.44	35.54	35.13	35.28
1807	NYSE	SCCO	Thu, Apr 20, 2017	35.38	35.66	35.11	35.39
1806	NYSE	SCCO	Wed, Apr 19, 2017	35.28	35.43	34.82	34.90
1805	NYSE	SCCO	Tue, Apr 18, 2017	34.85	35.25	34.79	34.96
1804	NYSE	SCCO	Mon, Apr 17, 2017	35.29	35.45	35.17	35.44
1803	NYSE	SCCO	Thu, Apr 13, 2017	35.32	35.71	34.95	34.97
1802	NYSE	SCCO	Wed, Apr 12, 2017	35.91	36.08	35.19	35.34
1801	NYSE	SCCO	Tue, Apr 11, 2017	36.63	36.63	35.95	36.48
1800	NYSE	SCCO	Mon, Apr 10, 2017	36.26	36.50	35.77	36.19
1799	NYSE	SCCO	Fri, Apr 7, 2017	36.13	36.58	35.87	36.23
1798	NYSE	SCCO	Thu, Apr 6, 2017	36.29	36.64	36.22	36.36
1797	NYSE	SCCO	Wed, Apr 5, 2017	36.52	36.61	36.09	36.15
1796	NYSE	SCCO	Tue, Apr 4, 2017	35.96	36.23	35.45	36.14
1795	NYSE	SCCO	Mon, Apr 3, 2017	36.06	36.26	35.51	36.02
1794	NYSE	SCCO	Fri, Mar 31, 2017	36.06	36.19	35.69	35.89
1793	NYSE	SCCO	Thu, Mar 30, 2017	36.19	36.36	35.99	36.20
1792	NYSE	SCCO	Wed, Mar 29, 2017	35.91	36.26	35.58	36.15
1791	NYSE	SCCO	Tue, Mar 28, 2017	35.74	36.23	35.65	36.03
1790	NYSE	SCCO	Mon, Mar 27, 2017	35.55	35.82	34.78	35.79
1789	NYSE	SCCO	Fri, Mar 24, 2017	36.36	36.59	36.21	36.55
1788	NYSE	SCCO	Thu, Mar 23, 2017	36.37	36.58	36.09	36.41
1787	NYSE	SCCO	Wed, Mar 22, 2017	35.89	36.52	35.74	36.49
1786	NYSE	SCCO	Tue, Mar 21, 2017	36.34	36.50	35.83	35.89
1785	NYSE	SCCO	Mon, Mar 20, 2017	36.19	36.49	36.01	36.40
1784	NYSE	SCCO	Fri, Mar 17, 2017	36.32	36.76	36.00	36.13
1783	NYSE	SCCO	Thu, Mar 16, 2017	36.55	36.56	35.84	36.00
1782	NYSE	SCCO	Wed, Mar 15, 2017	35.37	36.16	35.16	36.05
1781	NYSE	SCCO	Tue, Mar 14, 2017	35.37	35.47	34.89	35.07
1780	NYSE	SCCO	Mon, Mar 13, 2017	35.81	35.91	35.39	35.64
1779	NYSE	SCCO	Fri, Mar 10, 2017	35.72	35.96	35.30	35.39
1778	NYSE	SCCO	Thu, Mar 9, 2017	35.94	36.11	35.09	35.15
1777	NYSE	SCCO	Wed, Mar 8, 2017	36.54	36.62	35.97	36.06
1776	NYSE	SCCO	Tue, Mar 7, 2017	36.80	36.99	36.43	36.46
1775	NYSE	SCCO	Mon, Mar 6, 2017	36.65	36.88	36.33	36.82
1774	NYSE	SCCO	Fri, Mar 3, 2017	37.03	37.25	36.65	37.24
1773	NYSE	SCCO	Thu, Mar 2, 2017	37.63	38.05	36.85	36.86
1772	NYSE	SCCO	Wed, Mar 1, 2017	37.30	38.12	37.26	37.93
1771	NYSE	SCCO	Tue, Feb 28, 2017	36.71	37.17	36.56	36.66
1770	NYSE	SCCO	Mon, Feb 27, 2017	36.50	36.99	36.37	36.82
1769	NYSE	SCCO	Fri, Feb 24, 2017	36.60	36.83	36.13	36.29
1768	NYSE	SCCO	Thu, Feb 23, 2017	37.70	37.84	36.67	36.85
1767	NYSE	SCCO	Wed, Feb 22, 2017	37.23	38.16	37.23	37.46
1766	NYSE	SCCO	Tue, Feb 21, 2017	37.52	38.09	37.24	38.02
1765	NYSE	SCCO	Fri, Feb 17, 2017	37.78	37.78	36.80	37.30
1764	NYSE	SCCO	Thu, Feb 16, 2017	38.36	38.50	37.74	37.98
1763	NYSE	SCCO	Wed, Feb 15, 2017	38.47	38.58	38.10	38.30
1762	NYSE	SCCO	Tue, Feb 14, 2017	38.46	38.75	38.29	38.63
1761	NYSE	SCCO	Mon, Feb 13, 2017	38.43	39.07	38.32	38.64
1760	NYSE	SCCO	Fri, Feb 10, 2017	38.58	39.50	37.57	37.96
1759	NYSE	SCCO	Thu, Feb 9, 2017	38.13	38.37	37.08	37.34
1758	NYSE	SCCO	Wed, Feb 8, 2017	38.11	38.98	38.11	38.70
1757	NYSE	SCCO	Tue, Feb 7, 2017	37.87	38.15	37.59	37.95
1756	NYSE	SCCO	Mon, Feb 6, 2017	38.32	38.59	37.48	37.87
1755	NYSE	SCCO	Fri, Feb 3, 2017	39.10	39.10	38.27	38.44
1754	NYSE	SCCO	Thu, Feb 2, 2017	38.55	39.23	38.44	39.10
1753	NYSE	SCCO	Wed, Feb 1, 2017	38.40	38.69	37.78	38.60
1752	NYSE	SCCO	Tue, Jan 31, 2017	38.51	38.85	37.99	38.36
1751	NYSE	SCCO	Mon, Jan 30, 2017	38.10	38.60	37.82	38.36
1750	NYSE	SCCO	Fri, Jan 27, 2017	37.61	38.65	37.46	38.44
1749	NYSE	SCCO	Thu, Jan 26, 2017	38.22	38.87	37.38	37.82
1748	NYSE	SCCO	Wed, Jan 25, 2017	37.51	38.70	37.28	38.64
1747	NYSE	SCCO	Tue, Jan 24, 2017	37.31	38.03	37.25	37.94
1746	NYSE	SCCO	Mon, Jan 23, 2017	36.48	36.76	36.19	36.72
1745	NYSE	SCCO	Fri, Jan 20, 2017	35.83	36.43	35.67	36.01
1744	NYSE	SCCO	Thu, Jan 19, 2017	35.86	36.15	35.53	35.85
1743	NYSE	SCCO	Wed, Jan 18, 2017	35.34	36.24	35.27	35.89
1742	NYSE	SCCO	Tue, Jan 17, 2017	35.05	35.48	35.04	35.15
1741	NYSE	SCCO	Fri, Jan 13, 2017	34.79	35.45	34.46	35.35
1740	NYSE	SCCO	Thu, Jan 12, 2017	34.09	35.09	33.90	34.86
1739	NYSE	SCCO	Wed, Jan 11, 2017	34.20	34.30	33.52	33.73
1738	NYSE	SCCO	Tue, Jan 10, 2017	34.32	34.44	33.98	34.18
1737	NYSE	SCCO	Mon, Jan 9, 2017	33.55	33.68	33.19	33.30
1736	NYSE	SCCO	Fri, Jan 6, 2017	33.41	33.67	33.22	33.59
1735	NYSE	SCCO	Thu, Jan 5, 2017	33.49	33.85	33.19	33.49
1734	NYSE	SCCO	Wed, Jan 4, 2017	32.63	33.50	32.63	33.47
1733	NYSE	SCCO	Tue, Jan 3, 2017	32.28	32.49	32.10	32.38
1732	NYSE	SCCO	Fri, Dec 30, 2016	32.24	32.39	31.88	31.94
1731	NYSE	SCCO	Thu, Dec 29, 2016	32.34	32.45	31.84	32.03
1730	NYSE	SCCO	Wed, Dec 28, 2016	32.48	32.72	32.14	32.25
1729	NYSE	SCCO	Tue, Dec 27, 2016	32.26	32.46	32.06	32.28
1728	NYSE	SCCO	Fri, Dec 23, 2016	32.02	32.23	31.91	32.09
1727	NYSE	SCCO	Thu, Dec 22, 2016	32.62	32.62	31.80	32.02
1726	NYSE	SCCO	Wed, Dec 21, 2016	32.46	32.60	32.21	32.43
1725	NYSE	SCCO	Tue, Dec 20, 2016	31.82	32.43	31.55	32.41
1724	NYSE	SCCO	Mon, Dec 19, 2016	32.19	32.56	31.57	31.67
1723	NYSE	SCCO	Fri, Dec 16, 2016	32.93	32.93	32.37	32.40
1722	NYSE	SCCO	Thu, Dec 15, 2016	32.76	33.47	32.47	33.20
1721	NYSE	SCCO	Wed, Dec 14, 2016	33.09	33.80	32.95	33.18
1720	NYSE	SCCO	Tue, Dec 13, 2016	34.19	34.42	32.83	33.34
1719	NYSE	SCCO	Mon, Dec 12, 2016	34.97	35.01	34.50	34.54
1718	NYSE	SCCO	Fri, Dec 9, 2016	34.85	34.99	34.66	34.98
1717	NYSE	SCCO	Thu, Dec 8, 2016	34.68	34.96	34.28	34.84
1716	NYSE	SCCO	Wed, Dec 7, 2016	34.50	34.73	33.91	34.43
1715	NYSE	SCCO	Tue, Dec 6, 2016	33.71	34.21	33.54	34.16
1714	NYSE	SCCO	Mon, Dec 5, 2016	33.59	33.87	33.45	33.84
1713	NYSE	SCCO	Fri, Dec 2, 2016	32.87	33.12	32.73	33.11
1712	NYSE	SCCO	Thu, Dec 1, 2016	33.04	33.39	32.86	33.03
1711	NYSE	SCCO	Wed, Nov 30, 2016	32.80	33.07	32.41	32.83
1710	NYSE	SCCO	Tue, Nov 29, 2016	32.19	32.54	31.71	32.32
1709	NYSE	SCCO	Mon, Nov 28, 2016	33.46	33.50	33.04	33.11
1708	NYSE	SCCO	Fri, Nov 25, 2016	33.55	33.68	33.20	33.60
1707	NYSE	SCCO	Wed, Nov 23, 2016	32.62	33.52	32.46	33.43
1706	NYSE	SCCO	Tue, Nov 22, 2016	32.50	32.95	32.21	32.93
1705	NYSE	SCCO	Mon, Nov 21, 2016	32.14	32.30	31.82	31.99
1704	NYSE	SCCO	Fri, Nov 18, 2016	31.25	31.76	31.15	31.70
1703	NYSE	SCCO	Thu, Nov 17, 2016	32.10	32.80	31.52	31.68
1702	NYSE	SCCO	Wed, Nov 16, 2016	31.78	32.24	31.50	31.81
1701	NYSE	SCCO	Tue, Nov 15, 2016	32.34	32.69	32.01	32.35
1700	NYSE	SCCO	Mon, Nov 14, 2016	32.87	33.18	32.58	33.12
1699	NYSE	SCCO	Fri, Nov 11, 2016	34.61	34.79	31.41	32.80
1698	NYSE	SCCO	Thu, Nov 10, 2016	30.22	34.03	30.22	33.72
1697	NYSE	SCCO	Wed, Nov 9, 2016	29.21	30.02	29.04	29.64
1696	NYSE	SCCO	Tue, Nov 8, 2016	27.99	28.85	27.87	28.79
1695	NYSE	SCCO	Mon, Nov 7, 2016	27.68	28.00	27.58	27.96
1694	NYSE	SCCO	Fri, Nov 4, 2016	26.64	27.46	26.52	27.33
1693	NYSE	SCCO	Thu, Nov 3, 2016	26.94	27.12	26.72	26.77
1692	NYSE	SCCO	Wed, Nov 2, 2016	27.61	27.83	26.80	26.81
1691	NYSE	SCCO	Tue, Nov 1, 2016	28.70	28.70	27.78	27.78
1690	NYSE	SCCO	Mon, Oct 31, 2016	28.00	28.58	27.99	28.39
1689	NYSE	SCCO	Fri, Oct 28, 2016	28.10	28.36	27.66	27.81
1688	NYSE	SCCO	Thu, Oct 27, 2016	28.16	28.33	27.91	28.16
1687	NYSE	SCCO	Wed, Oct 26, 2016	27.77	28.23	27.63	28.07
1686	NYSE	SCCO	Tue, Oct 25, 2016	27.98	28.51	27.84	28.04
1685	NYSE	SCCO	Mon, Oct 24, 2016	27.61	27.75	27.43	27.70
1684	NYSE	SCCO	Fri, Oct 21, 2016	27.54	27.75	27.39	27.40
1683	NYSE	SCCO	Thu, Oct 20, 2016	27.24	27.75	27.00	27.74
1682	NYSE	SCCO	Wed, Oct 19, 2016	26.75	27.43	26.55	27.40
1681	NYSE	SCCO	Tue, Oct 18, 2016	26.79	26.79	26.17	26.63
1680	NYSE	SCCO	Mon, Oct 17, 2016	26.12	26.45	26.05	26.43
1679	NYSE	SCCO	Fri, Oct 14, 2016	26.41	26.65	25.94	26.01
1678	NYSE	SCCO	Thu, Oct 13, 2016	25.79	26.33	25.79	26.27
1677	NYSE	SCCO	Wed, Oct 12, 2016	26.22	26.82	26.19	26.66
1676	NYSE	SCCO	Tue, Oct 11, 2016	26.74	26.84	26.13	26.18
1675	NYSE	SCCO	Mon, Oct 10, 2016	26.49	26.87	26.47	26.75
1674	NYSE	SCCO	Fri, Oct 7, 2016	26.53	26.63	26.05	26.22
1673	NYSE	SCCO	Thu, Oct 6, 2016	26.30	26.67	26.23	26.31
1672	NYSE	SCCO	Wed, Oct 5, 2016	26.06	26.69	26.03	26.62
1671	NYSE	SCCO	Tue, Oct 4, 2016	26.23	26.34	25.94	26.01
1670	NYSE	SCCO	Mon, Oct 3, 2016	26.48	26.51	26.14	26.34
1669	NYSE	SCCO	Fri, Sep 30, 2016	26.50	26.70	26.30	26.30
1668	NYSE	SCCO	Thu, Sep 29, 2016	26.60	26.68	26.30	26.43
1667	NYSE	SCCO	Wed, Sep 28, 2016	26.02	26.69	25.86	26.68
1666	NYSE	SCCO	Tue, Sep 27, 2016	25.56	25.84	25.46	25.72
1665	NYSE	SCCO	Mon, Sep 26, 2016	25.97	26.06	25.77	25.77
1664	NYSE	SCCO	Fri, Sep 23, 2016	26.11	26.38	25.87	25.96
1663	NYSE	SCCO	Thu, Sep 22, 2016	26.50	26.80	26.18	26.27
1662	NYSE	SCCO	Wed, Sep 21, 2016	25.84	26.21	25.63	26.16
1661	NYSE	SCCO	Tue, Sep 20, 2016	25.60	25.67	25.39	25.61
1660	NYSE	SCCO	Mon, Sep 19, 2016	25.75	25.81	25.34	25.50
1659	NYSE	SCCO	Fri, Sep 16, 2016	25.02	25.52	25.01	25.33
1658	NYSE	SCCO	Thu, Sep 15, 2016	25.31	25.69	25.16	25.41
1657	NYSE	SCCO	Wed, Sep 14, 2016	25.28	25.55	25.08	25.34
1656	NYSE	SCCO	Tue, Sep 13, 2016	25.48	25.48	24.99	25.20
1655	NYSE	SCCO	Mon, Sep 12, 2016	24.97	25.91	24.90	25.84
1654	NYSE	SCCO	Fri, Sep 9, 2016	25.82	25.83	25.22	25.26
1653	NYSE	SCCO	Thu, Sep 8, 2016	26.00	26.16	25.85	26.04
1652	NYSE	SCCO	Wed, Sep 7, 2016	26.30	26.42	25.89	25.96
1651	NYSE	SCCO	Tue, Sep 6, 2016	26.04	26.40	26.04	26.40
1650	NYSE	SCCO	Fri, Sep 2, 2016	26.20	26.49	25.99	26.10
1649	NYSE	SCCO	Thu, Sep 1, 2016	25.86	26.01	25.64	25.88
1648	NYSE	SCCO	Wed, Aug 31, 2016	25.79	26.13	25.64	25.82
1647	NYSE	SCCO	Tue, Aug 30, 2016	26.21	26.29	25.82	25.99
1646	NYSE	SCCO	Mon, Aug 29, 2016	26.06	26.31	26.06	26.25
1645	NYSE	SCCO	Fri, Aug 26, 2016	26.46	27.00	26.11	26.13
1644	NYSE	SCCO	Thu, Aug 25, 2016	25.69	26.08	25.59	26.01
1643	NYSE	SCCO	Wed, Aug 24, 2016	26.21	26.28	25.72	25.73
1642	NYSE	SCCO	Tue, Aug 23, 2016	26.48	26.64	26.29	26.29
1641	NYSE	SCCO	Mon, Aug 22, 2016	25.83	26.31	25.72	26.30
1640	NYSE	SCCO	Fri, Aug 19, 2016	26.15	26.25	25.92	26.01
1639	NYSE	SCCO	Thu, Aug 18, 2016	26.45	26.50	26.29	26.39
1638	NYSE	SCCO	Wed, Aug 17, 2016	26.03	26.26	25.85	26.24
1637	NYSE	SCCO	Tue, Aug 16, 2016	26.32	26.38	26.09	26.14
1636	NYSE	SCCO	Mon, Aug 15, 2016	26.20	26.48	26.17	26.20
1635	NYSE	SCCO	Fri, Aug 12, 2016	25.78	26.13	25.60	26.09
1634	NYSE	SCCO	Thu, Aug 11, 2016	26.00	26.32	25.89	26.02
1633	NYSE	SCCO	Wed, Aug 10, 2016	26.16	26.46	25.75	25.97
1632	NYSE	SCCO	Tue, Aug 9, 2016	25.91	26.25	25.89	25.96
1631	NYSE	SCCO	Mon, Aug 8, 2016	26.42	26.64	25.97	25.93
1630	NYSE	SCCO	Fri, Aug 5, 2016	26.71	26.79	26.16	26.22
1629	NYSE	SCCO	Thu, Aug 4, 2016	26.51	26.83	26.51	26.63
1628	NYSE	SCCO	Wed, Aug 3, 2016	25.64	26.69	25.50	26.65
1627	NYSE	SCCO	Tue, Aug 2, 2016	25.54	26.06	25.44	25.85
1626	NYSE	SCCO	Mon, Aug 1, 2016	26.02	26.02	25.29	25.42
1625	NYSE	SCCO	Fri, Jul 29, 2016	25.96	26.15	25.60	25.99
1624	NYSE	SCCO	Thu, Jul 28, 2016	26.40	26.63	26.04	26.04
1623	NYSE	SCCO	Wed, Jul 27, 2016	26.72	27.09	26.29	26.44
1622	NYSE	SCCO	Tue, Jul 26, 2016	25.94	26.60	25.94	26.55
1621	NYSE	SCCO	Mon, Jul 25, 2016	26.31	26.34	25.86	26.19
1620	NYSE	SCCO	Fri, Jul 22, 2016	26.25	26.39	25.84	26.26
1619	NYSE	SCCO	Thu, Jul 21, 2016	26.23	26.46	26.06	26.34
1618	NYSE	SCCO	Wed, Jul 20, 2016	25.96	26.23	25.76	26.12
1617	NYSE	SCCO	Tue, Jul 19, 2016	26.17	26.33	26.02	26.10
1616	NYSE	SCCO	Mon, Jul 18, 2016	26.23	26.48	26.01	26.45
1615	NYSE	SCCO	Fri, Jul 15, 2016	26.56	26.76	26.37	26.42
1614	NYSE	SCCO	Thu, Jul 14, 2016	26.85	26.94	26.52	26.59
1613	NYSE	SCCO	Wed, Jul 13, 2016	26.50	26.77	26.42	26.76
1612	NYSE	SCCO	Tue, Jul 12, 2016	26.48	26.71	26.15	26.34
1611	NYSE	SCCO	Mon, Jul 11, 2016	25.93	26.10	25.87	26.07
1610	NYSE	SCCO	Fri, Jul 8, 2016	25.65	25.99	25.57	25.77
1609	NYSE	SCCO	Thu, Jul 7, 2016	25.51	25.72	25.09	25.29
1608	NYSE	SCCO	Wed, Jul 6, 2016	25.34	25.47	24.91	25.39
1607	NYSE	SCCO	Tue, Jul 5, 2016	26.10	26.11	25.28	25.43
1606	NYSE	SCCO	Fri, Jul 1, 2016	26.39	26.58	26.20	26.44
1605	NYSE	SCCO	Thu, Jun 30, 2016	26.56	26.99	26.39	26.98
1604	NYSE	SCCO	Wed, Jun 29, 2016	26.53	26.67	26.26	26.37
1603	NYSE	SCCO	Tue, Jun 28, 2016	25.76	26.22	25.72	26.09
1602	NYSE	SCCO	Mon, Jun 27, 2016	25.29	25.63	25.01	25.52
1601	NYSE	SCCO	Fri, Jun 24, 2016	26.00	27.11	25.54	25.56
1600	NYSE	SCCO	Thu, Jun 23, 2016	27.65	28.06	27.45	28.00
1599	NYSE	SCCO	Wed, Jun 22, 2016	27.48	27.55	27.16	27.24
1598	NYSE	SCCO	Tue, Jun 21, 2016	27.03	27.32	26.71	27.24
1597	NYSE	SCCO	Mon, Jun 20, 2016	26.95	27.48	26.94	27.24
1596	NYSE	SCCO	Fri, Jun 17, 2016	26.27	26.72	26.18	26.59
1595	NYSE	SCCO	Thu, Jun 16, 2016	25.83	26.09	25.67	26.07
1594	NYSE	SCCO	Wed, Jun 15, 2016	26.05	26.56	25.95	26.21
1593	NYSE	SCCO	Tue, Jun 14, 2016	25.89	26.01	25.31	25.58
1592	NYSE	SCCO	Mon, Jun 13, 2016	25.96	26.24	25.91	26.01
1591	NYSE	SCCO	Fri, Jun 10, 2016	25.96	26.13	25.84	25.97
1590	NYSE	SCCO	Thu, Jun 9, 2016	26.46	26.46	26.03	26.17
1589	NYSE	SCCO	Wed, Jun 8, 2016	27.05	27.26	26.82	26.82
1588	NYSE	SCCO	Tue, Jun 7, 2016	26.72	26.87	26.36	26.54
1587	NYSE	SCCO	Mon, Jun 6, 2016	26.62	27.02	26.59	26.98
1586	NYSE	SCCO	Fri, Jun 3, 2016	26.67	27.03	26.19	26.42
1585	NYSE	SCCO	Thu, Jun 2, 2016	25.77	26.35	25.72	26.27
1584	NYSE	SCCO	Wed, Jun 1, 2016	25.78	26.14	25.37	26.05
1583	NYSE	SCCO	Tue, May 31, 2016	26.66	27.00	26.03	26.05
1582	NYSE	SCCO	Fri, May 27, 2016	26.69	26.83	26.34	26.61
1581	NYSE	SCCO	Thu, May 26, 2016	27.18	27.37	26.62	26.69
1580	NYSE	SCCO	Wed, May 25, 2016	26.71	26.97	26.36	26.86
1579	NYSE	SCCO	Tue, May 24, 2016	26.88	27.01	26.17	26.48
1578	NYSE	SCCO	Mon, May 23, 2016	26.47	26.94	26.31	26.74
1577	NYSE	SCCO	Fri, May 20, 2016	27.21	27.44	26.61	26.70
1576	NYSE	SCCO	Thu, May 19, 2016	26.48	27.01	26.19	26.96
1575	NYSE	SCCO	Wed, May 18, 2016	27.20	27.30	26.63	26.80
1574	NYSE	SCCO	Tue, May 17, 2016	27.20	27.84	27.03	27.58
1573	NYSE	SCCO	Mon, May 16, 2016	27.26	27.59	27.15	27.35
1572	NYSE	SCCO	Fri, May 13, 2016	27.73	27.78	26.86	27.06
1571	NYSE	SCCO	Thu, May 12, 2016	28.13	28.22	27.54	27.78
1570	NYSE	SCCO	Wed, May 11, 2016	27.81	28.32	27.81	27.88
1569	NYSE	SCCO	Tue, May 10, 2016	27.73	27.76	27.29	27.74
1568	NYSE	SCCO	Mon, May 9, 2016	27.89	27.89	27.10	27.52
1567	NYSE	SCCO	Fri, May 6, 2016	28.03	28.76	28.01	28.53
1566	NYSE	SCCO	Thu, May 5, 2016	28.81	28.90	27.99	28.24
1565	NYSE	SCCO	Wed, May 4, 2016	28.65	29.06	28.34	28.50
1564	NYSE	SCCO	Tue, May 3, 2016	29.11	29.24	28.65	28.91
1563	NYSE	SCCO	Mon, May 2, 2016	29.81	29.88	29.30	29.53
1562	NYSE	SCCO	Fri, Apr 29, 2016	30.01	30.41	29.42	29.67
1561	NYSE	SCCO	Thu, Apr 28, 2016	30.69	31.31	29.66	29.85
1560	NYSE	SCCO	Wed, Apr 27, 2016	29.81	30.25	29.65	30.21
1559	NYSE	SCCO	Tue, Apr 26, 2016	29.14	29.90	28.87	29.88
1558	NYSE	SCCO	Mon, Apr 25, 2016	28.42	29.19	28.33	28.99
1557	NYSE	SCCO	Fri, Apr 22, 2016	29.12	29.54	28.81	29.19
1556	NYSE	SCCO	Thu, Apr 21, 2016	29.71	29.71	28.84	28.87
1555	NYSE	SCCO	Wed, Apr 20, 2016	29.17	29.29	28.82	29.05
1554	NYSE	SCCO	Tue, Apr 19, 2016	28.74	29.25	28.70	29.10
1553	NYSE	SCCO	Mon, Apr 18, 2016	27.64	28.38	27.28	28.36
1552	NYSE	SCCO	Fri, Apr 15, 2016	27.48	27.99	27.10	27.98
1551	NYSE	SCCO	Thu, Apr 14, 2016	27.82	27.93	27.43	27.66
1550	NYSE	SCCO	Wed, Apr 13, 2016	27.83	28.15	27.73	27.79
1549	NYSE	SCCO	Tue, Apr 12, 2016	26.67	27.50	26.40	27.26
1548	NYSE	SCCO	Mon, Apr 11, 2016	26.27	27.06	26.27	26.41
1547	NYSE	SCCO	Fri, Apr 8, 2016	26.11	26.41	25.61	25.92
1546	NYSE	SCCO	Thu, Apr 7, 2016	26.61	26.87	25.57	25.68
1545	NYSE	SCCO	Wed, Apr 6, 2016	26.95	27.10	26.60	26.86
1544	NYSE	SCCO	Tue, Apr 5, 2016	26.79	26.79	26.79	26.97
1543	NYSE	SCCO	Mon, Apr 4, 2016	27.52	27.64	26.79	26.79
1542	NYSE	SCCO	Fri, Apr 1, 2016	26.81	27.61	26.81	27.56
1541	NYSE	SCCO	Thu, Mar 31, 2016	28.09	28.30	27.67	27.71
1540	NYSE	SCCO	Wed, Mar 30, 2016	28.50	28.97	27.82	28.19
1539	NYSE	SCCO	Tue, Mar 29, 2016	27.34	28.30	27.23	28.27
1538	NYSE	SCCO	Mon, Mar 28, 2016	27.97	28.19	27.35	27.75
1537	NYSE	SCCO	Thu, Mar 24, 2016	27.15	28.05	26.82	27.97
1536	NYSE	SCCO	Wed, Mar 23, 2016	27.96	28.03	27.43	27.46
1535	NYSE	SCCO	Tue, Mar 22, 2016	28.01	28.59	28.01	28.40
1534	NYSE	SCCO	Mon, Mar 21, 2016	28.30	28.67	27.94	28.22
1533	NYSE	SCCO	Fri, Mar 18, 2016	28.50	29.20	28.18	28.34
1532	NYSE	SCCO	Thu, Mar 17, 2016	27.99	28.62	27.85	28.44
1531	NYSE	SCCO	Wed, Mar 16, 2016	26.43	27.72	26.27	27.68
1530	NYSE	SCCO	Tue, Mar 15, 2016	26.87	26.87	26.87	26.63
1529	NYSE	SCCO	Mon, Mar 14, 2016	26.61	27.09	26.42	26.87
1528	NYSE	SCCO	Fri, Mar 11, 2016	26.28	26.28	26.28	26.85
1527	NYSE	SCCO	Thu, Mar 10, 2016	26.21	26.48	25.89	26.28
1526	NYSE	SCCO	Wed, Mar 9, 2016	26.09	26.30	25.54	26.19
1525	NYSE	SCCO	Tue, Mar 8, 2016	26.47	26.63	25.70	25.93
1524	NYSE	SCCO	Mon, Mar 7, 2016	27.09	27.43	26.83	26.95
1523	NYSE	SCCO	Fri, Mar 4, 2016	26.54	27.68	26.54	26.94
1522	NYSE	SCCO	Thu, Mar 3, 2016	25.73	25.73	25.73	26.13
1521	NYSE	SCCO	Wed, Mar 2, 2016	24.98	25.76	24.93	25.73
1520	NYSE	SCCO	Tue, Mar 1, 2016	24.44	24.82	24.02	24.74
1519	NYSE	SCCO	Mon, Feb 29, 2016	24.55	24.64	23.80	23.94
1518	NYSE	SCCO	Fri, Feb 26, 2016	25.08	25.08	24.53	24.63
1517	NYSE	SCCO	Thu, Feb 25, 2016	24.20	24.49	23.80	24.46
1516	NYSE	SCCO	Wed, Feb 24, 2016	23.97	24.38	23.54	24.33
1515	NYSE	SCCO	Tue, Feb 23, 2016	24.75	24.75	24.20	24.33
1514	NYSE	SCCO	Mon, Feb 22, 2016	24.33	25.02	24.17	24.96
1513	NYSE	SCCO	Fri, Feb 19, 2016	24.07	24.13	23.56	23.75
1512	NYSE	SCCO	Thu, Feb 18, 2016	25.36	25.38	23.94	24.25
1511	NYSE	SCCO	Wed, Feb 17, 2016	25.74	26.18	24.91	25.49
1510	NYSE	SCCO	Tue, Feb 16, 2016	26.46	27.02	26.20	26.40
1509	NYSE	SCCO	Fri, Feb 12, 2016	24.77	26.44	24.22	26.37
1508	NYSE	SCCO	Thu, Feb 11, 2016	24.38	25.83	23.75	24.65
1507	NYSE	SCCO	Wed, Feb 10, 2016	25.20	25.52	24.93	25.10
1506	NYSE	SCCO	Tue, Feb 9, 2016	25.36	25.66	24.70	25.38
1505	NYSE	SCCO	Mon, Feb 8, 2016	26.38	26.76	25.65	26.08
1504	NYSE	SCCO	Fri, Feb 5, 2016	26.33	27.07	26.10	26.50
1503	NYSE	SCCO	Thu, Feb 4, 2016	25.82	27.26	25.62	26.93
1502	NYSE	SCCO	Wed, Feb 3, 2016	24.63	25.43	23.93	25.43
1501	NYSE	SCCO	Tue, Feb 2, 2016	24.52	24.84	24.02	24.18
1500	NYSE	SCCO	Mon, Feb 1, 2016	25.58	25.86	24.84	25.38
1499	NYSE	SCCO	Fri, Jan 29, 2016	24.80	25.93	24.58	25.92
1498	NYSE	SCCO	Thu, Jan 28, 2016	25.03	25.25	24.58	24.98
1497	NYSE	SCCO	Wed, Jan 27, 2016	24.77	25.39	24.55	24.74
1496	NYSE	SCCO	Tue, Jan 26, 2016	24.38	25.12	24.26	24.99
1495	NYSE	SCCO	Mon, Jan 25, 2016	23.23	23.71	23.23	23.49
1494	NYSE	SCCO	Fri, Jan 22, 2016	23.55	23.99	23.33	23.62
1493	NYSE	SCCO	Thu, Jan 21, 2016	22.63	23.29	22.23	23.01
1492	NYSE	SCCO	Wed, Jan 20, 2016	21.70	22.90	21.55	22.66
1491	NYSE	SCCO	Tue, Jan 19, 2016	23.07	23.20	22.02	22.29
1490	NYSE	SCCO	Fri, Jan 15, 2016	21.95	22.86	21.95	22.71
1489	NYSE	SCCO	Thu, Jan 14, 2016	22.73	22.96	22.31	22.87
1488	NYSE	SCCO	Wed, Jan 13, 2016	23.12	23.21	22.31	22.66
1487	NYSE	SCCO	Tue, Jan 12, 2016	23.22	23.39	22.17	22.77
1486	NYSE	SCCO	Mon, Jan 11, 2016	24.25	24.31	23.10	23.39
1485	NYSE	SCCO	Fri, Jan 8, 2016	24.57	24.78	24.04	24.07
1484	NYSE	SCCO	Thu, Jan 7, 2016	24.54	24.93	24.14	24.56
1483	NYSE	SCCO	Wed, Jan 6, 2016	25.35	25.57	25.04	25.20
1482	NYSE	SCCO	Tue, Jan 5, 2016	26.16	26.47	25.61	25.95
1481	NYSE	SCCO	Mon, Jan 4, 2016	25.40	26.16	25.26	25.66
1480	NYSE	SCCO	Thu, Dec 31, 2015	26.10	26.47	26.09	26.12
1479	NYSE	SCCO	Wed, Dec 30, 2015	26.29	26.52	25.91	26.34
1478	NYSE	SCCO	Tue, Dec 29, 2015	26.69	26.84	26.49	26.68
1477	NYSE	SCCO	Mon, Dec 28, 2015	26.55	26.64	26.13	26.27
1476	NYSE	SCCO	Thu, Dec 24, 2015	26.70	27.09	26.62	26.91
1475	NYSE	SCCO	Wed, Dec 23, 2015	25.56	26.79	25.22	26.69
1474	NYSE	SCCO	Tue, Dec 22, 2015	24.48	25.03	24.42	24.87
1473	NYSE	SCCO	Mon, Dec 21, 2015	25.07	25.21	24.30	24.45
1472	NYSE	SCCO	Fri, Dec 18, 2015	25.01	25.36	24.83	24.89
1471	NYSE	SCCO	Thu, Dec 17, 2015	25.18	25.36	24.62	24.94
1470	NYSE	SCCO	Wed, Dec 16, 2015	25.56	25.94	25.48	25.71
1469	NYSE	SCCO	Tue, Dec 15, 2015	25.24	25.67	25.17	25.45
1468	NYSE	SCCO	Mon, Dec 14, 2015	24.76	25.28	24.53	25.03
1467	NYSE	SCCO	Fri, Dec 11, 2015	25.03	25.54	24.75	24.90
1466	NYSE	SCCO	Thu, Dec 10, 2015	25.20	25.62	24.99	25.33
1465	NYSE	SCCO	Wed, Dec 9, 2015	25.07	25.79	24.91	25.21
1464	NYSE	SCCO	Tue, Dec 8, 2015	25.20	25.37	24.78	24.80
1463	NYSE	SCCO	Mon, Dec 7, 2015	26.48	26.53	25.82	25.96
1462	NYSE	SCCO	Fri, Dec 4, 2015	25.75	26.84	25.66	26.79
1461	NYSE	SCCO	Thu, Dec 3, 2015	25.46	25.77	25.25	25.68
1460	NYSE	SCCO	Wed, Dec 2, 2015	25.95	26.08	25.21	25.25
1459	NYSE	SCCO	Tue, Dec 1, 2015	25.74	26.17	25.51	26.14
1458	NYSE	SCCO	Mon, Nov 30, 2015	25.80	26.23	25.60	25.73
1457	NYSE	SCCO	Fri, Nov 27, 2015	25.58	25.95	25.51	25.68
1456	NYSE	SCCO	Wed, Nov 25, 2015	25.98	26.09	25.34	25.69
1455	NYSE	SCCO	Tue, Nov 24, 2015	26.05	26.38	25.93	26.07
1454	NYSE	SCCO	Mon, Nov 23, 2015	27.19	27.24	25.98	26.00
1453	NYSE	SCCO	Fri, Nov 20, 2015	27.00	27.58	26.77	27.34
1452	NYSE	SCCO	Thu, Nov 19, 2015	26.50	27.25	26.50	26.75
1451	NYSE	SCCO	Wed, Nov 18, 2015	25.90	26.45	25.62	26.37
1450	NYSE	SCCO	Tue, Nov 17, 2015	25.80	25.80	25.12	25.62
1449	NYSE	SCCO	Mon, Nov 16, 2015	26.09	26.31	25.69	25.78
1448	NYSE	SCCO	Fri, Nov 13, 2015	26.29	26.42	25.88	26.10
1447	NYSE	SCCO	Thu, Nov 12, 2015	26.16	26.39	25.92	26.18
1446	NYSE	SCCO	Wed, Nov 11, 2015	26.90	26.98	26.35	26.62
1445	NYSE	SCCO	Tue, Nov 10, 2015	26.49	26.96	26.47	26.80
1444	NYSE	SCCO	Mon, Nov 9, 2015	26.82	26.95	26.10	26.67
1443	NYSE	SCCO	Fri, Nov 6, 2015	26.87	27.20	26.73	26.95
1442	NYSE	SCCO	Thu, Nov 5, 2015	27.60	27.70	27.25	27.61
1441	NYSE	SCCO	Wed, Nov 4, 2015	28.31	28.37	27.64	27.86
1440	NYSE	SCCO	Tue, Nov 3, 2015	27.88	28.44	27.82	28.15
1439	NYSE	SCCO	Mon, Nov 2, 2015	27.55	28.15	27.34	28.04
1438	NYSE	SCCO	Fri, Oct 30, 2015	27.68	28.04	27.49	27.76
1437	NYSE	SCCO	Thu, Oct 29, 2015	27.88	28.02	27.53	27.63
1436	NYSE	SCCO	Wed, Oct 28, 2015	27.87	28.67	27.66	28.07
1435	NYSE	SCCO	Tue, Oct 27, 2015	28.33	28.48	27.98	28.16
1434	NYSE	SCCO	Mon, Oct 26, 2015	29.02	29.17	28.52	28.59
1433	NYSE	SCCO	Fri, Oct 23, 2015	28.88	29.28	28.67	29.00
1432	NYSE	SCCO	Thu, Oct 22, 2015	28.10	28.76	28.10	28.44
1431	NYSE	SCCO	Wed, Oct 21, 2015	28.63	28.75	28.02	28.07
1430	NYSE	SCCO	Tue, Oct 20, 2015	28.42	28.71	28.13	28.54
1429	NYSE	SCCO	Mon, Oct 19, 2015	28.45	28.79	28.19	28.48
1428	NYSE	SCCO	Fri, Oct 16, 2015	29.27	29.27	28.62	28.77
1427	NYSE	SCCO	Thu, Oct 15, 2015	29.20	29.46	29.02	29.35
1426	NYSE	SCCO	Wed, Oct 14, 2015	29.58	29.77	29.21	29.41
1425	NYSE	SCCO	Tue, Oct 13, 2015	29.36	29.72	29.03	29.36
1424	NYSE	SCCO	Mon, Oct 12, 2015	30.25	30.25	29.31	29.84
1423	NYSE	SCCO	Fri, Oct 9, 2015	29.65	30.23	29.57	30.16
1422	NYSE	SCCO	Thu, Oct 8, 2015	28.88	29.12	28.37	28.93
1421	NYSE	SCCO	Wed, Oct 7, 2015	29.53	29.68	28.69	28.89
1420	NYSE	SCCO	Tue, Oct 6, 2015	28.07	28.90	28.04	28.68
1419	NYSE	SCCO	Mon, Oct 5, 2015	27.81	28.41	27.70	28.35
1418	NYSE	SCCO	Fri, Oct 2, 2015	27.09	27.61	26.75	27.61
1417	NYSE	SCCO	Thu, Oct 1, 2015	27.22	27.62	26.77	27.21
1416	NYSE	SCCO	Wed, Sep 30, 2015	26.59	26.79	26.14	26.72
1415	NYSE	SCCO	Tue, Sep 29, 2015	25.85	26.12	25.56	26.09
1414	NYSE	SCCO	Mon, Sep 28, 2015	25.93	26.08	25.57	25.88
1413	NYSE	SCCO	Fri, Sep 25, 2015	26.99	27.16	26.50	26.67
1412	NYSE	SCCO	Thu, Sep 24, 2015	26.07	26.97	26.01	26.86
1411	NYSE	SCCO	Wed, Sep 23, 2015	26.79	26.88	26.31	26.37
1410	NYSE	SCCO	Tue, Sep 22, 2015	26.26	26.94	25.95	26.66
1409	NYSE	SCCO	Mon, Sep 21, 2015	27.29	27.36	26.93	27.04
1408	NYSE	SCCO	Fri, Sep 18, 2015	27.68	27.77	27.06	27.13
1407	NYSE	SCCO	Thu, Sep 17, 2015	28.11	28.78	28.00	28.17
1406	NYSE	SCCO	Wed, Sep 16, 2015	27.95	28.50	27.95	28.27
1405	NYSE	SCCO	Tue, Sep 15, 2015	27.69	28.25	27.56	27.84
1404	NYSE	SCCO	Mon, Sep 14, 2015	27.97	28.15	27.41	27.71
1403	NYSE	SCCO	Fri, Sep 11, 2015	28.09	28.20	27.72	28.19
1402	NYSE	SCCO	Thu, Sep 10, 2015	27.74	28.20	27.47	28.14
1401	NYSE	SCCO	Wed, Sep 9, 2015	28.39	28.81	27.40	27.51
1400	NYSE	SCCO	Tue, Sep 8, 2015	27.49	27.84	27.02	27.74
1399	NYSE	SCCO	Fri, Sep 4, 2015	26.51	27.10	26.19	26.37
1398	NYSE	SCCO	Thu, Sep 3, 2015	26.47	27.66	26.47	27.15
1397	NYSE	SCCO	Wed, Sep 2, 2015	26.07	26.47	25.50	26.44
1396	NYSE	SCCO	Tue, Sep 1, 2015	25.60	26.14	25.33	25.44
1395	NYSE	SCCO	Mon, Aug 31, 2015	26.08	26.98	25.70	26.66
1394	NYSE	SCCO	Fri, Aug 28, 2015	26.95	27.91	26.94	27.35
1393	NYSE	SCCO	Thu, Aug 27, 2015	24.98	27.39	24.80	26.93
1392	NYSE	SCCO	Wed, Aug 26, 2015	25.03	25.09	23.91	24.40
1391	NYSE	SCCO	Tue, Aug 25, 2015	25.83	25.84	24.48	24.51
1390	NYSE	SCCO	Mon, Aug 24, 2015	23.81	25.78	23.41	24.87
1389	NYSE	SCCO	Fri, Aug 21, 2015	26.56	26.84	25.87	25.90
1388	NYSE	SCCO	Thu, Aug 20, 2015	26.87	27.21	26.66	26.69
1387	NYSE	SCCO	Wed, Aug 19, 2015	26.46	26.95	26.23	26.69
1386	NYSE	SCCO	Tue, Aug 18, 2015	27.25	27.28	26.29	26.99
1385	NYSE	SCCO	Mon, Aug 17, 2015	27.42	27.76	27.21	27.67
1384	NYSE	SCCO	Fri, Aug 14, 2015	27.45	27.82	27.24	27.61
1383	NYSE	SCCO	Thu, Aug 13, 2015	27.52	27.77	27.26	27.41
1382	NYSE	SCCO	Wed, Aug 12, 2015	27.33	27.78	27.20	27.73
1381	NYSE	SCCO	Tue, Aug 11, 2015	27.94	27.94	26.97	27.66
1380	NYSE	SCCO	Mon, Aug 10, 2015	27.40	28.84	27.22	28.67
1379	NYSE	SCCO	Fri, Aug 7, 2015	27.96	28.32	27.38	27.50
1378	NYSE	SCCO	Thu, Aug 6, 2015	27.38	28.21	27.16	28.19
1377	NYSE	SCCO	Wed, Aug 5, 2015	28.05	28.40	27.50	27.52
1376	NYSE	SCCO	Tue, Aug 4, 2015	27.44	27.91	27.38	27.81
1375	NYSE	SCCO	Mon, Aug 3, 2015	27.57	27.81	27.01	27.08
1374	NYSE	SCCO	Fri, Jul 31, 2015	27.76	28.06	27.41	27.86
1373	NYSE	SCCO	Thu, Jul 30, 2015	27.91	27.92	27.11	27.40
1372	NYSE	SCCO	Wed, Jul 29, 2015	27.20	28.12	27.06	27.95
1371	NYSE	SCCO	Tue, Jul 28, 2015	26.48	27.58	26.07	27.30
1370	NYSE	SCCO	Mon, Jul 27, 2015	26.39	27.00	26.03	26.09
1369	NYSE	SCCO	Fri, Jul 24, 2015	27.13	27.15	26.40	26.95
1368	NYSE	SCCO	Thu, Jul 23, 2015	27.86	28.01	26.92	27.42
1367	NYSE	SCCO	Wed, Jul 22, 2015	27.80	28.25	27.57	27.71
1366	NYSE	SCCO	Tue, Jul 21, 2015	27.97	28.80	27.88	28.35
1365	NYSE	SCCO	Mon, Jul 20, 2015	28.06	28.41	27.79	27.83
1364	NYSE	SCCO	Fri, Jul 17, 2015	28.71	28.87	28.18	28.46
1363	NYSE	SCCO	Thu, Jul 16, 2015	29.07	29.33	28.89	28.97
1362	NYSE	SCCO	Wed, Jul 15, 2015	29.13	29.13	28.79	28.92
1361	NYSE	SCCO	Tue, Jul 14, 2015	29.18	29.29	28.83	29.20
1360	NYSE	SCCO	Mon, Jul 13, 2015	28.56	29.40	28.39	29.32
1359	NYSE	SCCO	Fri, Jul 10, 2015	28.75	28.98	28.40	28.48
1358	NYSE	SCCO	Thu, Jul 9, 2015	28.60	28.92	28.16	28.16
1357	NYSE	SCCO	Wed, Jul 8, 2015	28.77	29.17	28.23	28.28
1356	NYSE	SCCO	Tue, Jul 7, 2015	28.45	29.02	27.54	28.91
1355	NYSE	SCCO	Mon, Jul 6, 2015	28.87	29.48	28.85	29.06
1354	NYSE	SCCO	Thu, Jul 2, 2015	29.39	29.62	29.15	29.56
1353	NYSE	SCCO	Wed, Jul 1, 2015	29.44	29.52	29.05	29.24
1352	NYSE	SCCO	Tue, Jun 30, 2015	30.20	30.26	29.29	29.41
1351	NYSE	SCCO	Mon, Jun 29, 2015	30.22	30.59	30.17	30.20
1350	NYSE	SCCO	Fri, Jun 26, 2015	30.33	30.65	30.14	30.55
1349	NYSE	SCCO	Thu, Jun 25, 2015	31.00	31.21	30.31	30.33
1348	NYSE	SCCO	Wed, Jun 24, 2015	30.40	31.33	30.40	31.06
1347	NYSE	SCCO	Tue, Jun 23, 2015	30.08	30.44	29.87	30.15
1346	NYSE	SCCO	Mon, Jun 22, 2015	30.17	30.31	29.90	29.98
1345	NYSE	SCCO	Fri, Jun 19, 2015	31.05	31.05	30.11	30.15
1344	NYSE	SCCO	Thu, Jun 18, 2015	30.72	31.35	30.59	31.28
1343	NYSE	SCCO	Wed, Jun 17, 2015	30.80	30.80	30.10	30.49
1342	NYSE	SCCO	Tue, Jun 16, 2015	30.22	30.83	30.15	30.74
1341	NYSE	SCCO	Mon, Jun 15, 2015	30.20	30.35	29.99	30.15
1340	NYSE	SCCO	Fri, Jun 12, 2015	30.45	30.80	30.33	30.71
1339	NYSE	SCCO	Thu, Jun 11, 2015	30.67	30.79	30.22	30.46
1338	NYSE	SCCO	Wed, Jun 10, 2015	31.15	31.29	30.62	30.71
1337	NYSE	SCCO	Tue, Jun 9, 2015	30.31	30.72	30.18	30.37
1336	NYSE	SCCO	Mon, Jun 8, 2015	30.34	30.43	30.09	30.24
1335	NYSE	SCCO	Fri, Jun 5, 2015	30.23	30.73	30.05	30.40
1334	NYSE	SCCO	Thu, Jun 4, 2015	30.40	30.64	30.19	30.36
1333	NYSE	SCCO	Wed, Jun 3, 2015	31.01	31.14	30.52	30.67
1332	NYSE	SCCO	Tue, Jun 2, 2015	30.13	31.23	30.13	30.90
1331	NYSE	SCCO	Mon, Jun 1, 2015	30.05	30.31	29.73	30.07
1330	NYSE	SCCO	Fri, May 29, 2015	30.46	30.76	30.01	30.02
1329	NYSE	SCCO	Thu, May 28, 2015	30.73	30.73	30.22	30.50
1328	NYSE	SCCO	Wed, May 27, 2015	30.52	30.78	30.46	30.73
1327	NYSE	SCCO	Tue, May 26, 2015	31.13	31.19	30.59	30.67
1326	NYSE	SCCO	Fri, May 22, 2015	31.44	31.64	31.18	31.37
1325	NYSE	SCCO	Thu, May 21, 2015	32.20	32.22	31.41	31.51
1324	NYSE	SCCO	Wed, May 20, 2015	31.74	32.35	31.74	32.12
1323	NYSE	SCCO	Tue, May 19, 2015	31.78	31.98	31.40	31.66
1322	NYSE	SCCO	Mon, May 18, 2015	32.36	32.52	32.04	32.23
1321	NYSE	SCCO	Fri, May 15, 2015	32.96	32.98	32.47	32.79
1320	NYSE	SCCO	Thu, May 14, 2015	32.69	33.04	32.47	33.00
1319	NYSE	SCCO	Wed, May 13, 2015	32.41	32.83	32.31	32.41
1318	NYSE	SCCO	Tue, May 12, 2015	32.18	32.87	31.98	32.36
1317	NYSE	SCCO	Mon, May 11, 2015	32.48	32.51	32.10	32.21
1316	NYSE	SCCO	Fri, May 8, 2015	32.50	32.71	32.10	32.45
1315	NYSE	SCCO	Thu, May 7, 2015	32.17	32.33	31.86	32.21
1314	NYSE	SCCO	Wed, May 6, 2015	33.00	33.12	32.46	32.63
1313	NYSE	SCCO	Tue, May 5, 2015	32.78	33.01	32.63	32.95
1312	NYSE	SCCO	Mon, May 4, 2015	33.30	33.30	32.62	32.64
1311	NYSE	SCCO	Fri, May 1, 2015	32.87	33.31	32.80	33.14
1310	NYSE	SCCO	Thu, Apr 30, 2015	32.12	32.79	31.92	32.58
1309	NYSE	SCCO	Wed, Apr 29, 2015	32.07	32.57	31.88	32.38
1308	NYSE	SCCO	Tue, Apr 28, 2015	31.63	32.35	31.59	32.32
1307	NYSE	SCCO	Mon, Apr 27, 2015	31.00	31.74	30.97	31.35
1306	NYSE	SCCO	Fri, Apr 24, 2015	30.48	30.98	30.42	30.94
1305	NYSE	SCCO	Thu, Apr 23, 2015	29.46	30.25	29.41	30.14
1304	NYSE	SCCO	Wed, Apr 22, 2015	29.73	29.88	29.48	29.84
1303	NYSE	SCCO	Tue, Apr 21, 2015	30.01	30.03	29.37	29.50
1302	NYSE	SCCO	Mon, Apr 20, 2015	29.93	30.28	29.93	30.00
1301	NYSE	SCCO	Fri, Apr 17, 2015	29.87	30.09	29.80	30.00
1300	NYSE	SCCO	Thu, Apr 16, 2015	30.21	30.21	29.77	30.06
1299	NYSE	SCCO	Wed, Apr 15, 2015	29.44	30.14	29.32	30.05
1298	NYSE	SCCO	Tue, Apr 14, 2015	29.46	29.56	28.89	29.36
1297	NYSE	SCCO	Mon, Apr 13, 2015	29.11	29.25	28.72	28.99
1296	NYSE	SCCO	Fri, Apr 10, 2015	29.11	29.35	28.82	29.04
1295	NYSE	SCCO	Thu, Apr 9, 2015	29.30	29.46	29.05	29.08
1294	NYSE	SCCO	Wed, Apr 8, 2015	29.85	29.91	29.46	29.51
1293	NYSE	SCCO	Tue, Apr 7, 2015	29.49	29.69	29.34	29.43
1292	NYSE	SCCO	Mon, Apr 6, 2015	29.42	29.67	29.27	29.52
1291	NYSE	SCCO	Thu, Apr 2, 2015	28.71	29.21	28.70	29.18
1290	NYSE	SCCO	Wed, Apr 1, 2015	29.20	29.54	28.81	28.91
1289	NYSE	SCCO	Tue, Mar 31, 2015	28.98	29.26	28.79	29.18
1288	NYSE	SCCO	Mon, Mar 30, 2015	28.37	29.76	28.33	29.59
1287	NYSE	SCCO	Fri, Mar 27, 2015	29.13	29.30	28.01	28.33
1286	NYSE	SCCO	Thu, Mar 26, 2015	29.71	30.15	29.35	29.41
1285	NYSE	SCCO	Wed, Mar 25, 2015	30.32	30.37	29.66	29.66
1284	NYSE	SCCO	Tue, Mar 24, 2015	30.37	30.73	29.90	30.07
1283	NYSE	SCCO	Mon, Mar 23, 2015	30.33	30.49	29.88	30.39
1282	NYSE	SCCO	Fri, Mar 20, 2015	29.73	30.52	29.71	30.03
1281	NYSE	SCCO	Thu, Mar 19, 2015	29.49	29.66	29.23	29.41
1280	NYSE	SCCO	Wed, Mar 18, 2015	28.78	29.74	28.75	29.60
1279	NYSE	SCCO	Tue, Mar 17, 2015	28.80	29.40	28.80	29.18
1278	NYSE	SCCO	Mon, Mar 16, 2015	29.05	29.23	28.70	28.99
1277	NYSE	SCCO	Fri, Mar 13, 2015	29.03	29.09	28.52	28.98
1276	NYSE	SCCO	Thu, Mar 12, 2015	29.44	29.84	29.11	29.21
1275	NYSE	SCCO	Wed, Mar 11, 2015	28.32	29.02	27.94	28.91
1274	NYSE	SCCO	Tue, Mar 10, 2015	28.47	28.89	28.13	28.33
1273	NYSE	SCCO	Mon, Mar 9, 2015	28.94	29.10	28.64	28.90
1272	NYSE	SCCO	Fri, Mar 6, 2015	28.82	29.07	28.58	28.84
1271	NYSE	SCCO	Thu, Mar 5, 2015	29.70	30.10	29.41	29.46
1270	NYSE	SCCO	Wed, Mar 4, 2015	29.21	29.92	29.08	29.82
1269	NYSE	SCCO	Tue, Mar 3, 2015	29.81	30.07	29.53	29.56
1268	NYSE	SCCO	Mon, Mar 2, 2015	29.72	30.29	29.56	29.82
1267	NYSE	SCCO	Fri, Feb 27, 2015	30.07	30.28	29.77	29.77
1266	NYSE	SCCO	Thu, Feb 26, 2015	30.20	30.27	29.86	29.91
1265	NYSE	SCCO	Wed, Feb 25, 2015	30.19	30.21	29.90	30.07
1264	NYSE	SCCO	Tue, Feb 24, 2015	30.40	30.52	30.03	30.07
1263	NYSE	SCCO	Mon, Feb 23, 2015	29.80	30.18	29.62	30.08
1262	NYSE	SCCO	Fri, Feb 20, 2015	30.10	30.30	30.04	30.20
1261	NYSE	SCCO	Thu, Feb 19, 2015	30.48	30.54	30.09	30.18
1260	NYSE	SCCO	Wed, Feb 18, 2015	30.40	30.95	30.30	30.72
1259	NYSE	SCCO	Tue, Feb 17, 2015	30.06	30.68	30.03	30.46
1258	NYSE	SCCO	Fri, Feb 13, 2015	30.43	30.95	30.19	30.43
1257	NYSE	SCCO	Thu, Feb 12, 2015	29.76	30.15	29.70	30.13
1256	NYSE	SCCO	Wed, Feb 11, 2015	29.42	29.47	28.85	29.27
1255	NYSE	SCCO	Tue, Feb 10, 2015	29.35	29.70	29.06	29.54
1254	NYSE	SCCO	Mon, Feb 9, 2015	29.19	29.85	29.09	29.59
1253	NYSE	SCCO	Fri, Feb 6, 2015	29.18	29.55	29.07	29.13
1252	NYSE	SCCO	Thu, Feb 5, 2015	29.07	29.86	28.68	29.74
1251	NYSE	SCCO	Wed, Feb 4, 2015	28.56	29.89	28.49	29.22
1250	NYSE	SCCO	Tue, Feb 3, 2015	27.98	28.94	27.97	28.90
1249	NYSE	SCCO	Mon, Feb 2, 2015	27.47	27.87	27.04	27.37
1248	NYSE	SCCO	Fri, Jan 30, 2015	26.37	27.64	26.15	27.28
1247	NYSE	SCCO	Thu, Jan 29, 2015	26.66	26.73	26.13	26.62
1246	NYSE	SCCO	Wed, Jan 28, 2015	26.95	27.40	26.64	26.70
1245	NYSE	SCCO	Tue, Jan 27, 2015	26.45	27.30	26.40	26.98
1244	NYSE	SCCO	Mon, Jan 26, 2015	27.00	27.90	26.84	27.66
1243	NYSE	SCCO	Fri, Jan 23, 2015	27.66	27.81	27.09	27.12
1242	NYSE	SCCO	Thu, Jan 22, 2015	28.09	28.49	28.04	28.27
1241	NYSE	SCCO	Wed, Jan 21, 2015	27.06	27.88	26.92	27.81
1240	NYSE	SCCO	Tue, Jan 20, 2015	27.00	27.16	26.69	27.05
1239	NYSE	SCCO	Fri, Jan 16, 2015	25.90	27.19	25.83	27.09
1238	NYSE	SCCO	Thu, Jan 15, 2015	25.95	26.26	25.39	25.68
1237	NYSE	SCCO	Wed, Jan 14, 2015	24.85	25.64	23.60	25.56
1236	NYSE	SCCO	Tue, Jan 13, 2015	27.53	27.72	26.28	26.55
1235	NYSE	SCCO	Mon, Jan 12, 2015	27.92	28.10	27.30	27.89
1234	NYSE	SCCO	Fri, Jan 9, 2015	28.35	28.55	28.23	28.38
1233	NYSE	SCCO	Thu, Jan 8, 2015	27.80	28.42	27.67	28.33
1232	NYSE	SCCO	Wed, Jan 7, 2015	27.14	27.67	26.98	27.54
1231	NYSE	SCCO	Tue, Jan 6, 2015	27.04	27.48	26.98	27.07
1230	NYSE	SCCO	Mon, Jan 5, 2015	27.91	27.97	26.90	27.04
1229	NYSE	SCCO	Fri, Jan 2, 2015	28.06	28.59	28.01	28.44
1228	NYSE	SCCO	Wed, Dec 31, 2014	28.43	28.48	28.01	28.20
1227	NYSE	SCCO	Tue, Dec 30, 2014	28.09	28.48	27.90	28.35
1226	NYSE	SCCO	Mon, Dec 29, 2014	28.32	28.61	28.16	28.24
1225	NYSE	SCCO	Fri, Dec 26, 2014	28.10	28.50	28.10	28.26
1224	NYSE	SCCO	Wed, Dec 24, 2014	27.66	28.00	27.47	27.90
1223	NYSE	SCCO	Tue, Dec 23, 2014	27.36	27.96	27.27	27.74
1222	NYSE	SCCO	Mon, Dec 22, 2014	27.84	27.94	27.25	27.33
1221	NYSE	SCCO	Fri, Dec 19, 2014	27.83	28.16	27.64	27.86
1220	NYSE	SCCO	Thu, Dec 18, 2014	27.13	27.66	27.00	27.65
1219	NYSE	SCCO	Wed, Dec 17, 2014	26.34	27.01	26.34	26.72
1218	NYSE	SCCO	Tue, Dec 16, 2014	26.87	27.26	25.96	26.08
1217	NYSE	SCCO	Mon, Dec 15, 2014	27.67	27.79	26.86	26.97
1216	NYSE	SCCO	Fri, Dec 12, 2014	28.26	28.42	27.66	27.69
1215	NYSE	SCCO	Thu, Dec 11, 2014	28.62	28.76	28.26	28.52
1214	NYSE	SCCO	Wed, Dec 10, 2014	29.06	29.31	28.81	28.86
1213	NYSE	SCCO	Tue, Dec 9, 2014	29.12	29.74	28.85	29.30
1212	NYSE	SCCO	Mon, Dec 8, 2014	29.97	30.21	29.37	29.52
1211	NYSE	SCCO	Fri, Dec 5, 2014	29.74	30.40	29.74	30.25
1210	NYSE	SCCO	Thu, Dec 4, 2014	29.77	30.15	29.55	30.02
1209	NYSE	SCCO	Wed, Dec 3, 2014	29.86	30.38	29.67	29.85
1208	NYSE	SCCO	Tue, Dec 2, 2014	29.70	30.23	29.59	29.68
1207	NYSE	SCCO	Mon, Dec 1, 2014	29.92	30.12	29.48	29.89
1206	NYSE	SCCO	Fri, Nov 28, 2014	30.48	30.49	29.56	29.95
1205	NYSE	SCCO	Wed, Nov 26, 2014	30.98	31.23	30.67	31.06
1204	NYSE	SCCO	Tue, Nov 25, 2014	30.98	31.17	30.70	30.82
1203	NYSE	SCCO	Mon, Nov 24, 2014	31.20	31.46	30.70	31.01
1202	NYSE	SCCO	Fri, Nov 21, 2014	30.89	31.79	30.84	31.34
1201	NYSE	SCCO	Thu, Nov 20, 2014	29.37	29.96	29.37	29.95
1200	NYSE	SCCO	Wed, Nov 19, 2014	29.94	30.02	29.65	29.86
1199	NYSE	SCCO	Tue, Nov 18, 2014	30.33	30.62	30.07	30.32
1198	NYSE	SCCO	Mon, Nov 17, 2014	30.37	30.63	30.03	30.38
1197	NYSE	SCCO	Fri, Nov 14, 2014	29.16	30.54	29.02	30.53
1196	NYSE	SCCO	Thu, Nov 13, 2014	30.00	30.16	29.68	29.78
1195	NYSE	SCCO	Wed, Nov 12, 2014	30.21	30.46	29.88	30.00
1194	NYSE	SCCO	Tue, Nov 11, 2014	29.51	30.39	29.49	30.23
1193	NYSE	SCCO	Mon, Nov 10, 2014	30.38	30.49	29.87	29.88
1192	NYSE	SCCO	Fri, Nov 7, 2014	29.22	30.30	29.22	30.20
1191	NYSE	SCCO	Thu, Nov 6, 2014	28.88	29.39	28.78	29.00
1190	NYSE	SCCO	Wed, Nov 5, 2014	29.08	29.41	28.78	29.01
1189	NYSE	SCCO	Tue, Nov 4, 2014	29.13	29.34	29.01	29.07
1188	NYSE	SCCO	Mon, Nov 3, 2014	28.75	29.67	28.52	29.35
1187	NYSE	SCCO	Fri, Oct 31, 2014	28.07	28.79	27.57	28.78
1186	NYSE	SCCO	Thu, Oct 30, 2014	28.52	28.67	28.16	28.42
1185	NYSE	SCCO	Wed, Oct 29, 2014	29.55	29.68	28.57	28.79
1184	NYSE	SCCO	Tue, Oct 28, 2014	28.93	29.81	28.93	29.46
1183	NYSE	SCCO	Mon, Oct 27, 2014	28.96	29.22	28.67	29.00
1182	NYSE	SCCO	Fri, Oct 24, 2014	29.32	29.47	29.07	29.26
1181	NYSE	SCCO	Thu, Oct 23, 2014	29.57	29.60	29.11	29.29
1180	NYSE	SCCO	Wed, Oct 22, 2014	29.96	30.22	29.43	29.45
1179	NYSE	SCCO	Tue, Oct 21, 2014	29.47	30.35	29.27	30.09
1178	NYSE	SCCO	Mon, Oct 20, 2014	28.73	29.21	28.52	29.13
1177	NYSE	SCCO	Fri, Oct 17, 2014	28.85	29.22	28.71	28.82
1176	NYSE	SCCO	Thu, Oct 16, 2014	28.00	28.99	27.87	28.62
1175	NYSE	SCCO	Wed, Oct 15, 2014	28.27	29.01	27.94	28.71
1174	NYSE	SCCO	Tue, Oct 14, 2014	28.41	29.07	28.26	28.62
1173	NYSE	SCCO	Mon, Oct 13, 2014	28.72	29.23	28.08	28.11
1172	NYSE	SCCO	Fri, Oct 10, 2014	27.98	28.72	27.26	28.24
1171	NYSE	SCCO	Thu, Oct 9, 2014	29.06	29.14	28.17	28.18
1170	NYSE	SCCO	Wed, Oct 8, 2014	28.64	29.09	28.11	28.99
1169	NYSE	SCCO	Tue, Oct 7, 2014	29.00	29.21	28.63	28.63
1168	NYSE	SCCO	Mon, Oct 6, 2014	29.24	29.53	28.86	29.20
1167	NYSE	SCCO	Fri, Oct 3, 2014	29.01	29.05	28.58	28.96
1166	NYSE	SCCO	Thu, Oct 2, 2014	29.38	29.56	28.80	29.03
1165	NYSE	SCCO	Wed, Oct 1, 2014	29.67	29.85	29.25	29.34
1164	NYSE	SCCO	Tue, Sep 30, 2014	29.79	30.19	29.55	29.65
1163	NYSE	SCCO	Mon, Sep 29, 2014	29.44	29.95	29.20	29.85
1162	NYSE	SCCO	Fri, Sep 26, 2014	29.54	29.96	29.39	29.77
1161	NYSE	SCCO	Thu, Sep 25, 2014	29.95	29.96	29.44	29.65
1160	NYSE	SCCO	Wed, Sep 24, 2014	30.03	30.31	29.80	30.16
1159	NYSE	SCCO	Tue, Sep 23, 2014	29.89	30.10	29.53	29.74
1158	NYSE	SCCO	Mon, Sep 22, 2014	30.99	31.00	29.45	29.50
1157	NYSE	SCCO	Fri, Sep 19, 2014	32.36	32.44	31.01	31.60
1156	NYSE	SCCO	Thu, Sep 18, 2014	32.18	32.50	32.11	32.37
1155	NYSE	SCCO	Wed, Sep 17, 2014	32.72	32.73	32.17	32.20
1154	NYSE	SCCO	Tue, Sep 16, 2014	31.80	32.77	31.66	32.53
1153	NYSE	SCCO	Mon, Sep 15, 2014	31.92	32.24	31.64	31.85
1152	NYSE	SCCO	Fri, Sep 12, 2014	31.98	32.35	31.74	31.93
1151	NYSE	SCCO	Thu, Sep 11, 2014	31.39	32.06	31.25	31.98
1150	NYSE	SCCO	Wed, Sep 10, 2014	31.92	31.92	31.23	31.62
1149	NYSE	SCCO	Tue, Sep 9, 2014	31.88	32.19	31.60	31.95
1148	NYSE	SCCO	Mon, Sep 8, 2014	32.83	33.05	32.06	32.14
1147	NYSE	SCCO	Fri, Sep 5, 2014	32.85	32.97	32.61	32.92
1146	NYSE	SCCO	Thu, Sep 4, 2014	32.77	33.04	32.66	32.79
1145	NYSE	SCCO	Wed, Sep 3, 2014	32.58	33.03	32.58	32.64
1144	NYSE	SCCO	Tue, Sep 2, 2014	32.74	32.81	32.32	32.45
1143	NYSE	SCCO	Fri, Aug 29, 2014	32.51	32.99	32.45	32.81
1142	NYSE	SCCO	Thu, Aug 28, 2014	32.76	32.77	32.12	32.43
1141	NYSE	SCCO	Wed, Aug 27, 2014	32.66	32.97	32.36	32.81
1140	NYSE	SCCO	Tue, Aug 26, 2014	31.92	32.80	31.92	32.67
1139	NYSE	SCCO	Mon, Aug 25, 2014	32.18	32.30	31.63	31.93
1138	NYSE	SCCO	Fri, Aug 22, 2014	31.31	32.23	30.93	32.06
1137	NYSE	SCCO	Thu, Aug 21, 2014	31.76	31.80	30.83	31.35
1136	NYSE	SCCO	Wed, Aug 20, 2014	31.84	32.11	31.59	31.90
1135	NYSE	SCCO	Tue, Aug 19, 2014	32.13	32.13	31.70	31.80
1134	NYSE	SCCO	Mon, Aug 18, 2014	31.80	32.19	31.78	32.15
1133	NYSE	SCCO	Fri, Aug 15, 2014	31.56	31.85	31.33	31.76
1132	NYSE	SCCO	Thu, Aug 14, 2014	31.62	31.74	31.18	31.56
1131	NYSE	SCCO	Wed, Aug 13, 2014	32.17	32.23	31.60	31.85
1130	NYSE	SCCO	Tue, Aug 12, 2014	32.01	32.71	31.84	32.42
1129	NYSE	SCCO	Mon, Aug 11, 2014	32.02	32.63	31.94	32.08
1128	NYSE	SCCO	Fri, Aug 8, 2014	32.05	32.27	31.75	31.95
1127	NYSE	SCCO	Thu, Aug 7, 2014	32.19	32.50	31.79	32.09
1126	NYSE	SCCO	Wed, Aug 6, 2014	31.94	32.59	31.94	32.26
1125	NYSE	SCCO	Tue, Aug 5, 2014	33.05	33.49	32.71	32.89
1124	NYSE	SCCO	Mon, Aug 4, 2014	32.40	33.21	32.36	33.12
1123	NYSE	SCCO	Fri, Aug 1, 2014	32.68	33.44	32.20	32.32
1122	NYSE	SCCO	Thu, Jul 31, 2014	32.65	33.02	32.33	32.86
1121	NYSE	SCCO	Wed, Jul 30, 2014	32.83	32.99	32.53	32.81
1120	NYSE	SCCO	Tue, Jul 29, 2014	33.10	33.22	32.83	32.83
1119	NYSE	SCCO	Mon, Jul 28, 2014	33.28	33.41	33.00	33.18
1118	NYSE	SCCO	Fri, Jul 25, 2014	33.12	33.42	32.91	33.23
1117	NYSE	SCCO	Thu, Jul 24, 2014	33.19	33.80	33.18	33.25
1116	NYSE	SCCO	Wed, Jul 23, 2014	32.99	33.16	32.74	33.02
1115	NYSE	SCCO	Tue, Jul 22, 2014	32.75	33.05	32.44	32.63
1114	NYSE	SCCO	Mon, Jul 21, 2014	32.31	32.62	32.20	32.44
1113	NYSE	SCCO	Fri, Jul 18, 2014	32.48	32.59	32.19	32.32
1112	NYSE	SCCO	Thu, Jul 17, 2014	32.97	33.00	32.45	32.50
1111	NYSE	SCCO	Wed, Jul 16, 2014	33.08	33.49	32.86	33.16
1110	NYSE	SCCO	Tue, Jul 15, 2014	33.05	33.34	32.64	32.81
1109	NYSE	SCCO	Mon, Jul 14, 2014	32.97	33.17	32.75	33.10
1108	NYSE	SCCO	Fri, Jul 11, 2014	33.02	33.13	32.74	32.98
1107	NYSE	SCCO	Thu, Jul 10, 2014	33.20	33.57	33.01	33.17
1106	NYSE	SCCO	Wed, Jul 9, 2014	33.70	33.81	33.23	33.49
1105	NYSE	SCCO	Tue, Jul 8, 2014	32.73	33.90	32.71	33.54
1104	NYSE	SCCO	Mon, Jul 7, 2014	32.97	33.48	32.79	33.23
1103	NYSE	SCCO	Thu, Jul 3, 2014	31.62	32.99	31.53	32.71
1102	NYSE	SCCO	Wed, Jul 2, 2014	30.80	31.74	30.75	31.60
1101	NYSE	SCCO	Tue, Jul 1, 2014	30.57	31.12	30.54	30.63
1100	NYSE	SCCO	Mon, Jun 30, 2014	29.73	30.39	29.52	30.37
1099	NYSE	SCCO	Fri, Jun 27, 2014	29.65	29.95	29.60	29.75
1098	NYSE	SCCO	Thu, Jun 26, 2014	29.72	29.85	29.53	29.71
1097	NYSE	SCCO	Wed, Jun 25, 2014	29.78	29.83	29.53	29.69
1096	NYSE	SCCO	Tue, Jun 24, 2014	30.55	30.55	29.75	29.78
1095	NYSE	SCCO	Mon, Jun 23, 2014	30.00	30.73	29.97	30.62
1094	NYSE	SCCO	Fri, Jun 20, 2014	29.49	29.88	29.30	29.82
1093	NYSE	SCCO	Thu, Jun 19, 2014	29.94	30.18	29.54	29.55
1092	NYSE	SCCO	Wed, Jun 18, 2014	28.88	29.84	28.79	29.77
1091	NYSE	SCCO	Tue, Jun 17, 2014	28.42	28.86	28.36	28.81
1090	NYSE	SCCO	Mon, Jun 16, 2014	28.73	29.02	28.73	28.75
1089	NYSE	SCCO	Fri, Jun 13, 2014	28.64	28.86	28.40	28.73
1088	NYSE	SCCO	Thu, Jun 12, 2014	28.65	28.92	28.51	28.65
1087	NYSE	SCCO	Wed, Jun 11, 2014	28.98	29.06	28.81	28.94
1086	NYSE	SCCO	Tue, Jun 10, 2014	29.01	29.19	28.96	29.06
1085	NYSE	SCCO	Mon, Jun 9, 2014	28.90	29.17	28.90	29.11
1084	NYSE	SCCO	Fri, Jun 6, 2014	29.27	29.30	28.88	28.89
1083	NYSE	SCCO	Thu, Jun 5, 2014	29.34	29.53	29.17	29.26
1082	NYSE	SCCO	Wed, Jun 4, 2014	29.56	29.62	28.94	29.20
1081	NYSE	SCCO	Tue, Jun 3, 2014	29.73	29.98	29.63	29.76
1080	NYSE	SCCO	Mon, Jun 2, 2014	29.79	29.98	29.50	29.93
1079	NYSE	SCCO	Fri, May 30, 2014	29.52	29.83	29.28	29.72
1078	NYSE	SCCO	Thu, May 29, 2014	29.50	29.86	29.50	29.78
1077	NYSE	SCCO	Wed, May 28, 2014	29.82	29.82	29.25	29.51
1076	NYSE	SCCO	Tue, May 27, 2014	30.60	30.62	29.85	29.94
1075	NYSE	SCCO	Fri, May 23, 2014	30.19	30.68	30.17	30.43
1074	NYSE	SCCO	Thu, May 22, 2014	29.92	30.34	29.92	30.19
1073	NYSE	SCCO	Wed, May 21, 2014	29.84	30.04	29.56	29.89
1072	NYSE	SCCO	Tue, May 20, 2014	29.94	30.17	29.78	29.85
1071	NYSE	SCCO	Mon, May 19, 2014	29.97	30.34	29.96	30.11
1070	NYSE	SCCO	Fri, May 16, 2014	29.80	30.39	29.63	30.15
1069	NYSE	SCCO	Thu, May 15, 2014	30.47	30.69	29.80	30.05
1068	NYSE	SCCO	Wed, May 14, 2014	29.62	30.78	29.61	30.64
1067	NYSE	SCCO	Tue, May 13, 2014	29.85	29.95	29.37	29.44
1066	NYSE	SCCO	Mon, May 12, 2014	29.26	30.23	29.01	29.85
1065	NYSE	SCCO	Fri, May 9, 2014	28.62	28.79	28.31	28.52
1064	NYSE	SCCO	Thu, May 8, 2014	28.69	28.82	28.51	28.65
1063	NYSE	SCCO	Wed, May 7, 2014	28.71	28.80	28.51	28.68
1062	NYSE	SCCO	Tue, May 6, 2014	28.82	29.08	28.69	28.70
1061	NYSE	SCCO	Mon, May 5, 2014	29.31	29.31	28.76	28.86
1060	NYSE	SCCO	Fri, May 2, 2014	29.37	29.86	29.26	29.43
1059	NYSE	SCCO	Thu, May 1, 2014	29.93	30.03	29.27	29.39
1058	NYSE	SCCO	Wed, Apr 30, 2014	30.04	30.37	29.84	30.14
1057	NYSE	SCCO	Tue, Apr 29, 2014	29.82	30.33	29.72	30.22
1056	NYSE	SCCO	Mon, Apr 28, 2014	29.51	29.72	29.22	29.66
1055	NYSE	SCCO	Fri, Apr 25, 2014	30.28	30.28	29.62	29.79
1054	NYSE	SCCO	Thu, Apr 24, 2014	29.85	30.35	29.85	30.20
1053	NYSE	SCCO	Wed, Apr 23, 2014	30.03	30.07	29.67	30.01
1052	NYSE	SCCO	Tue, Apr 22, 2014	29.73	30.22	29.59	30.11
1051	NYSE	SCCO	Mon, Apr 21, 2014	29.79	29.98	29.47	29.75
1050	NYSE	SCCO	Thu, Apr 17, 2014	29.74	29.99	29.62	29.84
1049	NYSE	SCCO	Wed, Apr 16, 2014	29.59	29.92	29.42	29.85
1048	NYSE	SCCO	Tue, Apr 15, 2014	29.75	29.79	28.73	29.31
1047	NYSE	SCCO	Mon, Apr 14, 2014	30.32	30.53	30.04	30.33
1046	NYSE	SCCO	Fri, Apr 11, 2014	30.51	30.64	29.84	30.05
1045	NYSE	SCCO	Thu, Apr 10, 2014	30.59	30.82	30.44	30.75
1044	NYSE	SCCO	Wed, Apr 9, 2014	30.64	30.74	30.13	30.70
1043	NYSE	SCCO	Tue, Apr 8, 2014	30.40	30.86	30.37	30.61
1042	NYSE	SCCO	Mon, Apr 7, 2014	30.03	30.46	29.98	30.32
1041	NYSE	SCCO	Fri, Apr 4, 2014	30.34	30.57	30.05	30.14
1040	NYSE	SCCO	Thu, Apr 3, 2014	29.81	30.14	29.76	30.05
1039	NYSE	SCCO	Wed, Apr 2, 2014	29.75	30.02	29.59	29.92
1038	NYSE	SCCO	Tue, Apr 1, 2014	29.21	29.66	29.13	29.61
1037	NYSE	SCCO	Mon, Mar 31, 2014	29.14	29.37	28.98	29.11
1036	NYSE	SCCO	Fri, Mar 28, 2014	28.27	29.15	28.16	29.03
1035	NYSE	SCCO	Thu, Mar 27, 2014	27.17	27.73	27.17	27.62
1034	NYSE	SCCO	Wed, Mar 26, 2014	28.09	28.26	27.10	27.14
1033	NYSE	SCCO	Tue, Mar 25, 2014	27.76	28.37	27.76	28.00
1032	NYSE	SCCO	Mon, Mar 24, 2014	27.52	27.74	27.25	27.41
1031	NYSE	SCCO	Fri, Mar 21, 2014	27.44	27.82	27.30	27.41
1030	NYSE	SCCO	Thu, Mar 20, 2014	26.77	27.28	26.76	27.12
1029	NYSE	SCCO	Wed, Mar 19, 2014	27.59	27.61	26.86	27.10
1028	NYSE	SCCO	Tue, Mar 18, 2014	27.61	27.99	27.46	27.85
1027	NYSE	SCCO	Mon, Mar 17, 2014	27.88	28.07	27.50	27.67
1026	NYSE	SCCO	Fri, Mar 14, 2014	27.74	27.93	27.57	27.86
1025	NYSE	SCCO	Thu, Mar 13, 2014	27.94	28.05	27.22	27.64
1024	NYSE	SCCO	Wed, Mar 12, 2014	27.43	27.94	27.39	27.71
1023	NYSE	SCCO	Tue, Mar 11, 2014	28.11	28.37	27.26	27.44
1022	NYSE	SCCO	Mon, Mar 10, 2014	28.46	28.48	27.63	27.98
1021	NYSE	SCCO	Fri, Mar 7, 2014	30.50	30.54	28.75	29.00
1020	NYSE	SCCO	Thu, Mar 6, 2014	30.78	31.30	30.78	31.01
1019	NYSE	SCCO	Wed, Mar 5, 2014	30.26	30.79	30.05	30.67
1018	NYSE	SCCO	Tue, Mar 4, 2014	30.71	30.76	30.21	30.30
1017	NYSE	SCCO	Mon, Mar 3, 2014	30.23	30.50	30.14	30.35
1016	NYSE	SCCO	Fri, Feb 28, 2014	30.68	30.80	30.40	30.51
1015	NYSE	SCCO	Thu, Feb 27, 2014	30.70	30.91	30.46	30.70
1014	NYSE	SCCO	Wed, Feb 26, 2014	30.56	30.89	30.46	30.57
1013	NYSE	SCCO	Tue, Feb 25, 2014	31.00	31.13	30.40	30.51
1012	NYSE	SCCO	Mon, Feb 24, 2014	31.56	31.59	31.05	31.14
1011	NYSE	SCCO	Fri, Feb 21, 2014	31.87	31.92	31.53	31.70
1010	NYSE	SCCO	Thu, Feb 20, 2014	31.55	31.77	31.28	31.72
1009	NYSE	SCCO	Wed, Feb 19, 2014	32.06	32.15	31.53	31.56
1008	NYSE	SCCO	Tue, Feb 18, 2014	32.35	32.66	32.08	32.23
1007	NYSE	SCCO	Fri, Feb 14, 2014	31.75	32.73	31.75	32.32
1006	NYSE	SCCO	Thu, Feb 13, 2014	30.97	31.67	30.94	31.64
1005	NYSE	SCCO	Wed, Feb 12, 2014	32.00	32.47	31.16	31.35
1004	NYSE	SCCO	Tue, Feb 11, 2014	30.42	31.94	29.90	31.82
1003	NYSE	SCCO	Mon, Feb 10, 2014	29.96	30.78	29.87	30.48
1002	NYSE	SCCO	Fri, Feb 7, 2014	28.71	29.97	28.59	29.92
1001	NYSE	SCCO	Thu, Feb 6, 2014	28.30	28.65	28.06	28.44
1000	NYSE	SCCO	Wed, Feb 5, 2014	27.84	28.57	27.82	28.25
999	NYSE	SCCO	Tue, Feb 4, 2014	27.63	28.00	27.52	27.88
998	NYSE	SCCO	Mon, Feb 3, 2014	28.13	28.15	27.48	27.58
997	NYSE	SCCO	Fri, Jan 31, 2014	27.62	28.16	27.46	27.98
996	NYSE	SCCO	Thu, Jan 30, 2014	28.00	28.14	27.68	27.92
995	NYSE	SCCO	Wed, Jan 29, 2014	27.68	28.14	27.60	27.86
994	NYSE	SCCO	Tue, Jan 28, 2014	27.89	27.97	27.64	27.89
993	NYSE	SCCO	Mon, Jan 27, 2014	28.08	28.24	27.63	27.77
992	NYSE	SCCO	Fri, Jan 24, 2014	28.58	28.76	27.70	27.92
991	NYSE	SCCO	Thu, Jan 23, 2014	28.76	29.16	28.70	28.87
990	NYSE	SCCO	Wed, Jan 22, 2014	28.84	28.99	28.61	28.94
989	NYSE	SCCO	Tue, Jan 21, 2014	29.39	29.40	28.76	28.88
988	NYSE	SCCO	Fri, Jan 17, 2014	28.91	29.34	28.90	29.34
987	NYSE	SCCO	Thu, Jan 16, 2014	28.73	28.94	28.63	28.82
986	NYSE	SCCO	Wed, Jan 15, 2014	28.38	28.81	28.38	28.64
985	NYSE	SCCO	Tue, Jan 14, 2014	28.17	28.74	28.16	28.38
984	NYSE	SCCO	Mon, Jan 13, 2014	27.56	27.91	27.45	27.82
983	NYSE	SCCO	Fri, Jan 10, 2014	27.35	27.75	27.35	27.63
982	NYSE	SCCO	Thu, Jan 9, 2014	27.66	27.73	27.20	27.27
981	NYSE	SCCO	Wed, Jan 8, 2014	27.71	27.97	27.46	27.79
980	NYSE	SCCO	Tue, Jan 7, 2014	28.11	28.22	27.82	27.84
979	NYSE	SCCO	Mon, Jan 6, 2014	28.57	28.60	27.96	28.17
978	NYSE	SCCO	Fri, Jan 3, 2014	29.17	29.23	28.54	28.56
977	NYSE	SCCO	Thu, Jan 2, 2014	28.78	29.54	28.72	29.24
976	NYSE	SCCO	Tue, Dec 31, 2013	28.50	28.73	28.44	28.71
975	NYSE	SCCO	Mon, Dec 30, 2013	28.21	28.48	28.12	28.44
974	NYSE	SCCO	Fri, Dec 27, 2013	27.80	27.99	27.70	27.91
973	NYSE	SCCO	Thu, Dec 26, 2013	27.66	27.74	27.30	27.64
972	NYSE	SCCO	Tue, Dec 24, 2013	27.29	27.59	27.21	27.55
971	NYSE	SCCO	Mon, Dec 23, 2013	27.62	27.70	27.07	27.24
970	NYSE	SCCO	Fri, Dec 20, 2013	27.49	27.86	27.32	27.45
969	NYSE	SCCO	Thu, Dec 19, 2013	26.80	27.19	26.78	27.03
968	NYSE	SCCO	Wed, Dec 18, 2013	26.65	27.03	26.41	26.97
967	NYSE	SCCO	Tue, Dec 17, 2013	26.32	26.75	25.95	26.20
966	NYSE	SCCO	Mon, Dec 16, 2013	25.58	26.22	25.56	26.19
965	NYSE	SCCO	Fri, Dec 13, 2013	25.09	25.50	25.08	25.48
964	NYSE	SCCO	Thu, Dec 12, 2013	25.06	25.18	24.70	24.92
963	NYSE	SCCO	Wed, Dec 11, 2013	25.97	25.98	25.24	25.24
962	NYSE	SCCO	Tue, Dec 10, 2013	25.65	26.15	25.63	25.96
961	NYSE	SCCO	Mon, Dec 9, 2013	25.09	25.69	25.05	25.60
960	NYSE	SCCO	Fri, Dec 6, 2013	25.09	25.27	24.87	25.01
959	NYSE	SCCO	Thu, Dec 5, 2013	24.75	24.92	24.60	24.78
958	NYSE	SCCO	Wed, Dec 4, 2013	24.88	25.17	24.80	25.00
957	NYSE	SCCO	Tue, Dec 3, 2013	24.74	25.03	24.71	24.88
956	NYSE	SCCO	Mon, Dec 2, 2013	25.05	25.20	24.84	24.88
955	NYSE	SCCO	Fri, Nov 29, 2013	25.35	25.45	25.07	25.10
954	NYSE	SCCO	Wed, Nov 27, 2013	25.00	25.54	24.98	25.05
953	NYSE	SCCO	Tue, Nov 26, 2013	25.12	25.13	24.50	24.93
952	NYSE	SCCO	Mon, Nov 25, 2013	25.68	25.75	25.22	25.27
951	NYSE	SCCO	Fri, Nov 22, 2013	26.02	26.05	25.43	25.67
950	NYSE	SCCO	Thu, Nov 21, 2013	26.10	26.27	25.78	26.07
949	NYSE	SCCO	Wed, Nov 20, 2013	26.19	26.45	25.90	26.02
948	NYSE	SCCO	Tue, Nov 19, 2013	26.69	26.74	26.07	26.24
947	NYSE	SCCO	Mon, Nov 18, 2013	26.87	26.96	26.54	26.63
946	NYSE	SCCO	Fri, Nov 15, 2013	27.15	27.30	26.86	26.91
945	NYSE	SCCO	Thu, Nov 14, 2013	26.80	27.23	26.79	27.08
944	NYSE	SCCO	Wed, Nov 13, 2013	26.88	26.91	26.49	26.85
943	NYSE	SCCO	Tue, Nov 12, 2013	27.47	27.66	27.01	27.21
942	NYSE	SCCO	Mon, Nov 11, 2013	28.01	28.01	27.53	27.70
941	NYSE	SCCO	Fri, Nov 8, 2013	27.67	28.12	27.38	28.09
940	NYSE	SCCO	Thu, Nov 7, 2013	28.68	28.68	27.82	27.84
939	NYSE	SCCO	Wed, Nov 6, 2013	28.45	28.73	28.26	28.59
938	NYSE	SCCO	Tue, Nov 5, 2013	28.19	28.39	27.79	28.07
937	NYSE	SCCO	Mon, Nov 4, 2013	28.48	28.80	28.33	28.40
936	NYSE	SCCO	Fri, Nov 1, 2013	27.94	28.47	27.71	28.36
935	NYSE	SCCO	Thu, Oct 31, 2013	28.16	28.35	27.94	27.95
934	NYSE	SCCO	Wed, Oct 30, 2013	28.77	28.98	28.09	28.26
933	NYSE	SCCO	Tue, Oct 29, 2013	29.12	29.30	28.58	28.73
932	NYSE	SCCO	Mon, Oct 28, 2013	28.95	29.41	28.81	28.99
931	NYSE	SCCO	Fri, Oct 25, 2013	29.16	29.30	28.72	28.97
930	NYSE	SCCO	Thu, Oct 24, 2013	29.16	29.50	29.00	29.24
929	NYSE	SCCO	Wed, Oct 23, 2013	29.14	29.18	28.80	29.04
928	NYSE	SCCO	Tue, Oct 22, 2013	28.85	29.74	28.73	29.54
927	NYSE	SCCO	Mon, Oct 21, 2013	28.53	28.67	28.32	28.45
926	NYSE	SCCO	Fri, Oct 18, 2013	28.86	28.87	28.25	28.46
925	NYSE	SCCO	Thu, Oct 17, 2013	28.30	28.82	28.26	28.64
924	NYSE	SCCO	Wed, Oct 16, 2013	27.89	28.32	27.88	28.16
923	NYSE	SCCO	Tue, Oct 15, 2013	28.08	28.27	27.83	27.89
922	NYSE	SCCO	Mon, Oct 14, 2013	27.33	28.49	27.26	28.26
921	NYSE	SCCO	Fri, Oct 11, 2013	26.98	27.57	26.80	27.44
920	NYSE	SCCO	Thu, Oct 10, 2013	26.73	27.15	26.62	27.08
919	NYSE	SCCO	Wed, Oct 9, 2013	26.50	26.95	26.49	26.52
918	NYSE	SCCO	Tue, Oct 8, 2013	27.02	27.13	26.49	26.59
917	NYSE	SCCO	Mon, Oct 7, 2013	26.91	27.31	26.91	27.11
916	NYSE	SCCO	Fri, Oct 4, 2013	27.00	27.29	26.91	27.01
915	NYSE	SCCO	Thu, Oct 3, 2013	27.22	27.36	26.92	26.95
914	NYSE	SCCO	Wed, Oct 2, 2013	27.30	27.47	27.05	27.22
913	NYSE	SCCO	Tue, Oct 1, 2013	27.00	27.63	27.00	27.50
912	NYSE	SCCO	Mon, Sep 30, 2013	27.42	27.75	27.19	27.24
911	NYSE	SCCO	Fri, Sep 27, 2013	28.00	28.15	27.46	27.84
910	NYSE	SCCO	Thu, Sep 26, 2013	27.96	28.30	27.96	28.16
909	NYSE	SCCO	Wed, Sep 25, 2013	28.30	28.44	27.77	27.90
908	NYSE	SCCO	Tue, Sep 24, 2013	28.60	28.71	28.14	28.17
907	NYSE	SCCO	Mon, Sep 23, 2013	28.43	29.10	28.41	28.77
906	NYSE	SCCO	Fri, Sep 20, 2013	29.37	29.40	28.55	28.55
905	NYSE	SCCO	Thu, Sep 19, 2013	30.33	30.33	29.18	29.59
904	NYSE	SCCO	Wed, Sep 18, 2013	28.80	30.23	28.57	30.15
903	NYSE	SCCO	Tue, Sep 17, 2013	28.58	28.85	28.45	28.76
902	NYSE	SCCO	Mon, Sep 16, 2013	27.77	28.49	27.75	28.44
901	NYSE	SCCO	Fri, Sep 13, 2013	28.11	28.13	27.44	27.51
900	NYSE	SCCO	Thu, Sep 12, 2013	28.60	28.61	28.03	28.12
899	NYSE	SCCO	Wed, Sep 11, 2013	28.15	29.00	27.91	28.96
898	NYSE	SCCO	Tue, Sep 10, 2013	28.62	28.70	28.13	28.36
897	NYSE	SCCO	Mon, Sep 9, 2013	27.89	28.42	27.72	28.31
896	NYSE	SCCO	Fri, Sep 6, 2013	27.52	27.97	27.51	27.73
895	NYSE	SCCO	Thu, Sep 5, 2013	27.29	27.64	27.24	27.31
894	NYSE	SCCO	Wed, Sep 4, 2013	27.51	27.56	27.15	27.39
893	NYSE	SCCO	Tue, Sep 3, 2013	28.10	28.28	27.41	27.75
892	NYSE	SCCO	Fri, Aug 30, 2013	27.37	27.65	27.34	27.50
891	NYSE	SCCO	Thu, Aug 29, 2013	27.41	27.73	27.31	27.40
890	NYSE	SCCO	Wed, Aug 28, 2013	27.53	27.90	27.42	27.42
889	NYSE	SCCO	Tue, Aug 27, 2013	28.18	28.21	27.54	27.63
888	NYSE	SCCO	Mon, Aug 26, 2013	28.64	28.83	28.33	28.35
887	NYSE	SCCO	Fri, Aug 23, 2013	28.63	28.99	28.36	28.61
886	NYSE	SCCO	Thu, Aug 22, 2013	28.33	28.71	28.30	28.60
885	NYSE	SCCO	Wed, Aug 21, 2013	28.45	28.46	27.85	27.88
884	NYSE	SCCO	Tue, Aug 20, 2013	28.28	28.77	28.15	28.71
883	NYSE	SCCO	Mon, Aug 19, 2013	28.72	28.92	28.24	28.28
882	NYSE	SCCO	Fri, Aug 16, 2013	29.33	29.50	28.77	28.80
881	NYSE	SCCO	Thu, Aug 15, 2013	28.92	29.64	28.80	29.40
880	NYSE	SCCO	Wed, Aug 14, 2013	28.42	29.33	28.35	29.29
879	NYSE	SCCO	Tue, Aug 13, 2013	29.47	29.59	28.18	28.31
878	NYSE	SCCO	Mon, Aug 12, 2013	28.75	29.46	28.71	29.46
877	NYSE	SCCO	Fri, Aug 9, 2013	27.73	28.99	27.58	28.79
876	NYSE	SCCO	Thu, Aug 8, 2013	26.33	27.81	26.33	27.60
875	NYSE	SCCO	Wed, Aug 7, 2013	26.00	26.20	25.75	25.90
874	NYSE	SCCO	Tue, Aug 6, 2013	26.35	26.35	26.01	26.13
873	NYSE	SCCO	Mon, Aug 5, 2013	26.60	26.69	26.18	26.36
872	NYSE	SCCO	Fri, Aug 2, 2013	26.33	26.73	26.08	26.68
871	NYSE	SCCO	Thu, Aug 1, 2013	26.42	26.43	26.21	26.27
870	NYSE	SCCO	Wed, Jul 31, 2013	26.86	26.89	26.05	26.07
869	NYSE	SCCO	Tue, Jul 30, 2013	27.72	27.78	26.78	26.89
868	NYSE	SCCO	Mon, Jul 29, 2013	27.98	28.06	27.76	27.78
867	NYSE	SCCO	Fri, Jul 26, 2013	27.53	28.20	27.50	28.13
866	NYSE	SCCO	Thu, Jul 25, 2013	27.74	28.13	27.58	27.78
865	NYSE	SCCO	Wed, Jul 24, 2013	29.08	29.08	27.82	27.96
864	NYSE	SCCO	Tue, Jul 23, 2013	28.86	29.24	28.58	29.13
863	NYSE	SCCO	Mon, Jul 22, 2013	28.12	28.74	28.00	28.65
862	NYSE	SCCO	Fri, Jul 19, 2013	28.30	28.35	27.68	27.93
861	NYSE	SCCO	Thu, Jul 18, 2013	27.95	28.54	27.90	28.42
860	NYSE	SCCO	Wed, Jul 17, 2013	28.20	28.24	27.54	27.66
859	NYSE	SCCO	Tue, Jul 16, 2013	27.92	28.03	27.72	27.96
858	NYSE	SCCO	Mon, Jul 15, 2013	27.40	27.80	27.03	27.76
857	NYSE	SCCO	Fri, Jul 12, 2013	27.72	27.73	26.98	27.40
856	NYSE	SCCO	Thu, Jul 11, 2013	27.82	28.22	27.62	27.81
855	NYSE	SCCO	Wed, Jul 10, 2013	26.78	27.19	26.75	26.96
854	NYSE	SCCO	Tue, Jul 9, 2013	26.92	27.12	26.68	26.74
853	NYSE	SCCO	Mon, Jul 8, 2013	27.01	27.09	26.56	26.69
852	NYSE	SCCO	Fri, Jul 5, 2013	27.38	27.38	26.63	26.96
851	NYSE	SCCO	Wed, Jul 3, 2013	27.12	27.54	26.90	27.33
850	NYSE	SCCO	Tue, Jul 2, 2013	27.62	27.62	26.90	27.19
849	NYSE	SCCO	Mon, Jul 1, 2013	28.12	28.18	27.63	27.68
848	NYSE	SCCO	Fri, Jun 28, 2013	27.35	27.71	27.22	27.62
847	NYSE	SCCO	Thu, Jun 27, 2013	27.26	27.66	27.00	27.59
846	NYSE	SCCO	Wed, Jun 26, 2013	27.39	27.40	26.91	27.08
845	NYSE	SCCO	Tue, Jun 25, 2013	27.35	27.60	27.11	27.21
844	NYSE	SCCO	Mon, Jun 24, 2013	27.70	27.72	26.57	27.06
843	NYSE	SCCO	Fri, Jun 21, 2013	28.63	28.69	27.84	28.12
842	NYSE	SCCO	Thu, Jun 20, 2013	28.31	28.58	27.90	28.26
841	NYSE	SCCO	Wed, Jun 19, 2013	29.66	29.77	28.92	28.93
840	NYSE	SCCO	Tue, Jun 18, 2013	29.75	29.95	29.64	29.76
839	NYSE	SCCO	Mon, Jun 17, 2013	29.95	30.13	29.78	29.85
838	NYSE	SCCO	Fri, Jun 14, 2013	30.33	30.43	29.52	29.74
837	NYSE	SCCO	Thu, Jun 13, 2013	29.25	30.33	29.20	30.24
836	NYSE	SCCO	Wed, Jun 12, 2013	29.95	29.97	29.26	29.27
835	NYSE	SCCO	Tue, Jun 11, 2013	30.52	30.60	29.62	29.69
834	NYSE	SCCO	Mon, Jun 10, 2013	31.20	31.50	30.82	31.07
833	NYSE	SCCO	Fri, Jun 7, 2013	31.29	31.47	30.87	31.32
832	NYSE	SCCO	Thu, Jun 6, 2013	31.01	31.39	30.79	31.36
831	NYSE	SCCO	Wed, Jun 5, 2013	31.54	31.61	30.87	30.96
830	NYSE	SCCO	Tue, Jun 4, 2013	31.48	31.72	31.39	31.66
829	NYSE	SCCO	Mon, Jun 3, 2013	31.37	31.82	31.27	31.64
828	NYSE	SCCO	Fri, May 31, 2013	31.79	31.87	31.14	31.15
827	NYSE	SCCO	Thu, May 30, 2013	31.55	32.42	31.30	32.08
826	NYSE	SCCO	Wed, May 29, 2013	31.43	31.59	31.03	31.38
825	NYSE	SCCO	Tue, May 28, 2013	31.78	32.03	31.60	31.83
824	NYSE	SCCO	Fri, May 24, 2013	31.47	31.58	31.11	31.46
823	NYSE	SCCO	Thu, May 23, 2013	32.00	32.09	31.28	31.72
822	NYSE	SCCO	Wed, May 22, 2013	33.09	33.92	32.52	32.74
821	NYSE	SCCO	Tue, May 21, 2013	32.93	33.16	32.68	32.83
820	NYSE	SCCO	Mon, May 20, 2013	33.00	33.18	32.58	32.87
819	NYSE	SCCO	Fri, May 17, 2013	32.21	33.06	32.15	33.06
818	NYSE	SCCO	Thu, May 16, 2013	32.01	32.47	31.78	31.98
817	NYSE	SCCO	Wed, May 15, 2013	32.16	32.54	31.95	32.28
816	NYSE	SCCO	Tue, May 14, 2013	32.17	32.80	32.12	32.39
815	NYSE	SCCO	Mon, May 13, 2013	33.18	33.32	32.62	32.71
814	NYSE	SCCO	Fri, May 10, 2013	33.37	33.58	32.85	33.31
813	NYSE	SCCO	Thu, May 9, 2013	34.12	34.18	33.39	33.46
812	NYSE	SCCO	Wed, May 8, 2013	33.69	34.33	33.62	34.15
811	NYSE	SCCO	Tue, May 7, 2013	33.65	33.97	33.02	33.39
810	NYSE	SCCO	Mon, May 6, 2013	34.06	34.29	33.58	33.84
809	NYSE	SCCO	Fri, May 3, 2013	33.91	34.46	33.66	34.29
808	NYSE	SCCO	Thu, May 2, 2013	33.21	33.23	32.67	32.82
807	NYSE	SCCO	Wed, May 1, 2013	33.18	33.36	32.68	33.01
806	NYSE	SCCO	Tue, Apr 30, 2013	32.82	33.33	32.28	33.33
805	NYSE	SCCO	Mon, Apr 29, 2013	33.60	33.60	32.72	32.90
804	NYSE	SCCO	Fri, Apr 26, 2013	33.45	33.55	32.59	32.89
803	NYSE	SCCO	Thu, Apr 25, 2013	33.34	34.27	33.23	33.57
802	NYSE	SCCO	Wed, Apr 24, 2013	32.32	32.83	32.31	32.74
801	NYSE	SCCO	Tue, Apr 23, 2013	32.34	32.41	31.80	32.11
800	NYSE	SCCO	Mon, Apr 22, 2013	31.96	32.48	31.76	32.37
799	NYSE	SCCO	Fri, Apr 19, 2013	31.48	32.01	31.13	31.99
798	NYSE	SCCO	Thu, Apr 18, 2013	31.30	31.95	30.81	31.49
797	NYSE	SCCO	Wed, Apr 17, 2013	32.24	32.25	30.75	31.34
796	NYSE	SCCO	Tue, Apr 16, 2013	32.65	33.23	32.34	32.80
795	NYSE	SCCO	Mon, Apr 15, 2013	33.73	33.78	32.06	32.18
794	NYSE	SCCO	Fri, Apr 12, 2013	35.57	35.65	34.66	34.80
793	NYSE	SCCO	Thu, Apr 11, 2013	36.19	36.23	35.66	35.84
792	NYSE	SCCO	Wed, Apr 10, 2013	36.11	36.41	36.11	36.25
791	NYSE	SCCO	Tue, Apr 9, 2013	35.43	36.39	35.42	36.03
790	NYSE	SCCO	Mon, Apr 8, 2013	36.05	36.24	35.17	35.28
789	NYSE	SCCO	Fri, Apr 5, 2013	34.54	35.64	33.25	35.54
788	NYSE	SCCO	Thu, Apr 4, 2013	35.00	35.58	34.73	34.95
787	NYSE	SCCO	Wed, Apr 3, 2013	36.25	36.28	34.62	34.91
786	NYSE	SCCO	Tue, Apr 2, 2013	37.27	37.40	36.10	36.29
785	NYSE	SCCO	Mon, Apr 1, 2013	37.52	37.55	36.93	37.22
784	NYSE	SCCO	Thu, Mar 28, 2013	36.81	37.63	36.54	37.57
783	NYSE	SCCO	Wed, Mar 27, 2013	36.23	36.92	35.85	36.90
782	NYSE	SCCO	Tue, Mar 26, 2013	36.20	36.49	36.04	36.45
781	NYSE	SCCO	Mon, Mar 25, 2013	36.08	36.38	35.89	36.11
780	NYSE	SCCO	Fri, Mar 22, 2013	35.83	36.13	35.71	36.03
779	NYSE	SCCO	Thu, Mar 21, 2013	35.96	36.22	35.85	35.87
778	NYSE	SCCO	Wed, Mar 20, 2013	35.79	36.26	35.59	36.08
777	NYSE	SCCO	Tue, Mar 19, 2013	36.11	36.31	35.43	35.74
776	NYSE	SCCO	Mon, Mar 18, 2013	36.42	36.74	35.98	36.18
775	NYSE	SCCO	Fri, Mar 15, 2013	37.00	37.17	36.58	36.74
774	NYSE	SCCO	Thu, Mar 14, 2013	36.95	37.14	36.66	37.04
773	NYSE	SCCO	Wed, Mar 13, 2013	37.86	37.89	36.96	37.00
772	NYSE	SCCO	Tue, Mar 12, 2013	37.73	38.24	37.61	37.89
771	NYSE	SCCO	Mon, Mar 11, 2013	37.85	37.85	37.31	37.71
770	NYSE	SCCO	Fri, Mar 8, 2013	37.75	38.00	37.60	37.93
769	NYSE	SCCO	Thu, Mar 7, 2013	37.93	38.14	37.35	37.57
768	NYSE	SCCO	Wed, Mar 6, 2013	37.70	37.93	37.38	37.78
767	NYSE	SCCO	Tue, Mar 5, 2013	37.45	37.95	37.45	37.69
766	NYSE	SCCO	Mon, Mar 4, 2013	37.19	37.42	36.84	37.40
765	NYSE	SCCO	Fri, Mar 1, 2013	37.47	37.72	37.12	37.35
764	NYSE	SCCO	Thu, Feb 28, 2013	37.95	38.14	37.64	37.79
763	NYSE	SCCO	Wed, Feb 27, 2013	37.60	38.09	37.40	37.91
762	NYSE	SCCO	Tue, Feb 26, 2013	36.49	37.81	36.49	37.56
761	NYSE	SCCO	Mon, Feb 25, 2013	36.88	37.07	36.30	36.35
760	NYSE	SCCO	Fri, Feb 22, 2013	37.22	37.27	36.43	36.75
759	NYSE	SCCO	Thu, Feb 21, 2013	37.15	37.45	36.65	36.96
758	NYSE	SCCO	Wed, Feb 20, 2013	38.41	38.49	37.43	37.49
757	NYSE	SCCO	Tue, Feb 19, 2013	39.67	39.67	38.46	38.59
756	NYSE	SCCO	Fri, Feb 15, 2013	40.23	40.25	39.52	39.67
755	NYSE	SCCO	Thu, Feb 14, 2013	39.95	40.48	39.85	40.26
754	NYSE	SCCO	Wed, Feb 13, 2013	40.14	40.23	39.81	40.00
753	NYSE	SCCO	Tue, Feb 12, 2013	40.03	40.21	39.86	40.02
752	NYSE	SCCO	Mon, Feb 11, 2013	40.50	40.56	39.94	40.14
751	NYSE	SCCO	Fri, Feb 8, 2013	40.46	41.05	40.46	40.86
750	NYSE	SCCO	Thu, Feb 7, 2013	40.77	40.77	40.17	40.37
749	NYSE	SCCO	Wed, Feb 6, 2013	40.05	40.79	40.01	40.72
748	NYSE	SCCO	Tue, Feb 5, 2013	39.80	40.33	39.80	40.04
747	NYSE	SCCO	Mon, Feb 4, 2013	39.60	39.98	39.38	39.63
746	NYSE	SCCO	Fri, Feb 1, 2013	39.82	39.96	39.10	39.84
745	NYSE	SCCO	Thu, Jan 31, 2013	39.11	39.80	39.07	39.39
744	NYSE	SCCO	Wed, Jan 30, 2013	39.29	39.54	38.76	39.19
743	NYSE	SCCO	Tue, Jan 29, 2013	39.20	39.60	39.18	39.35
742	NYSE	SCCO	Mon, Jan 28, 2013	40.13	40.25	39.30	39.38
741	NYSE	SCCO	Fri, Jan 25, 2013	41.27	41.41	40.87	41.25
740	NYSE	SCCO	Thu, Jan 24, 2013	41.81	41.86	41.05	41.22
739	NYSE	SCCO	Wed, Jan 23, 2013	41.62	42.03	41.60	41.96
738	NYSE	SCCO	Tue, Jan 22, 2013	41.44	41.72	41.08	41.62
737	NYSE	SCCO	Fri, Jan 18, 2013	40.83	41.28	40.75	41.26
736	NYSE	SCCO	Thu, Jan 17, 2013	40.50	40.82	40.28	40.70
735	NYSE	SCCO	Wed, Jan 16, 2013	40.26	40.37	40.08	40.37
734	NYSE	SCCO	Tue, Jan 15, 2013	40.00	40.52	39.90	40.50
733	NYSE	SCCO	Mon, Jan 14, 2013	39.59	40.28	39.57	40.07
732	NYSE	SCCO	Fri, Jan 11, 2013	39.37	39.46	39.03	39.45
731	NYSE	SCCO	Thu, Jan 10, 2013	39.57	39.68	39.17	39.37
730	NYSE	SCCO	Wed, Jan 9, 2013	39.00	39.48	38.97	39.24
729	NYSE	SCCO	Tue, Jan 8, 2013	39.26	39.31	38.70	38.80
728	NYSE	SCCO	Mon, Jan 7, 2013	39.10	39.45	38.88	39.35
727	NYSE	SCCO	Fri, Jan 4, 2013	38.92	39.09	38.52	39.08
726	NYSE	SCCO	Thu, Jan 3, 2013	39.22	39.22	38.60	38.73
725	NYSE	SCCO	Wed, Jan 2, 2013	38.90	39.30	38.70	39.18
724	NYSE	SCCO	Mon, Dec 31, 2012	37.26	37.97	37.12	37.86
723	NYSE	SCCO	Fri, Dec 28, 2012	37.53	37.73	37.26	37.27
722	NYSE	SCCO	Thu, Dec 27, 2012	37.70	38.09	37.42	37.84
721	NYSE	SCCO	Wed, Dec 26, 2012	38.32	38.42	37.69	37.73
720	NYSE	SCCO	Mon, Dec 24, 2012	37.57	37.89	37.48	37.88
719	NYSE	SCCO	Fri, Dec 21, 2012	37.72	37.91	37.53	37.61
718	NYSE	SCCO	Thu, Dec 20, 2012	38.23	38.59	37.91	38.23
717	NYSE	SCCO	Wed, Dec 19, 2012	38.27	38.67	38.20	38.25
716	NYSE	SCCO	Tue, Dec 18, 2012	38.38	38.42	38.08	38.40
715	NYSE	SCCO	Mon, Dec 17, 2012	38.35	38.36	37.91	38.22
714	NYSE	SCCO	Fri, Dec 14, 2012	37.98	38.42	37.65	38.20
713	NYSE	SCCO	Thu, Dec 13, 2012	38.25	38.43	37.65	37.77
712	NYSE	SCCO	Wed, Dec 12, 2012	38.65	38.65	38.08	38.21
711	NYSE	SCCO	Tue, Dec 11, 2012	38.41	38.70	38.20	38.44
710	NYSE	SCCO	Mon, Dec 10, 2012	38.16	38.44	37.99	38.39
709	NYSE	SCCO	Fri, Dec 7, 2012	37.86	38.23	37.78	38.18
708	NYSE	SCCO	Thu, Dec 6, 2012	37.54	37.82	37.38	37.76
707	NYSE	SCCO	Wed, Dec 5, 2012	36.35	37.44	35.92	37.26
706	NYSE	SCCO	Tue, Dec 4, 2012	36.21	36.60	35.93	36.10
705	NYSE	SCCO	Mon, Dec 3, 2012	36.50	36.68	36.25	36.27
704	NYSE	SCCO	Fri, Nov 30, 2012	36.82	36.88	36.29	36.30
703	NYSE	SCCO	Thu, Nov 29, 2012	36.51	37.05	36.47	36.74
702	NYSE	SCCO	Wed, Nov 28, 2012	35.64	36.23	35.51	36.16
701	NYSE	SCCO	Tue, Nov 27, 2012	36.71	36.71	35.95	35.96
700	NYSE	SCCO	Mon, Nov 26, 2012	36.16	36.57	36.00	36.43
699	NYSE	SCCO	Fri, Nov 23, 2012	35.77	36.41	35.72	36.35
698	NYSE	SCCO	Wed, Nov 21, 2012	35.52	35.67	35.00	35.61
697	NYSE	SCCO	Tue, Nov 20, 2012	34.71	35.11	34.47	34.93
696	NYSE	SCCO	Mon, Nov 19, 2012	34.10	34.81	34.08	34.78
695	NYSE	SCCO	Fri, Nov 16, 2012	33.44	33.85	33.25	33.67
694	NYSE	SCCO	Thu, Nov 15, 2012	33.10	33.63	33.06	33.39
693	NYSE	SCCO	Wed, Nov 14, 2012	34.25	34.25	33.16	33.28
692	NYSE	SCCO	Tue, Nov 13, 2012	34.15	34.63	33.90	34.14
691	NYSE	SCCO	Mon, Nov 12, 2012	34.81	35.20	34.43	34.50
690	NYSE	SCCO	Fri, Nov 9, 2012	34.56	35.15	34.26	34.70
689	NYSE	SCCO	Thu, Nov 8, 2012	35.47	35.47	34.56	34.64
688	NYSE	SCCO	Wed, Nov 7, 2012	35.07	35.34	34.52	35.16
687	NYSE	SCCO	Tue, Nov 6, 2012	35.78	35.90	35.00	35.33
686	NYSE	SCCO	Mon, Nov 5, 2012	38.63	38.87	38.03	38.50
685	NYSE	SCCO	Fri, Nov 2, 2012	39.23	39.44	38.44	38.54
684	NYSE	SCCO	Thu, Nov 1, 2012	38.27	39.14	38.20	38.94
683	NYSE	SCCO	Wed, Oct 31, 2012	38.15	38.25	37.89	38.10
682	NYSE	SCCO	Fri, Oct 26, 2012	37.55	38.00	37.37	37.97
681	NYSE	SCCO	Thu, Oct 25, 2012	36.93	37.71	36.93	37.58
680	NYSE	SCCO	Wed, Oct 24, 2012	36.17	37.24	36.13	36.90
679	NYSE	SCCO	Tue, Oct 23, 2012	36.51	36.69	36.15	36.52
678	NYSE	SCCO	Mon, Oct 22, 2012	36.84	37.53	36.77	37.19
677	NYSE	SCCO	Fri, Oct 19, 2012	37.50	38.00	36.77	36.97
676	NYSE	SCCO	Thu, Oct 18, 2012	37.25	37.43	37.03	37.16
675	NYSE	SCCO	Wed, Oct 17, 2012	36.33	37.48	36.21	37.27
674	NYSE	SCCO	Tue, Oct 16, 2012	35.50	36.15	35.49	36.12
673	NYSE	SCCO	Mon, Oct 15, 2012	34.93	35.44	34.74	35.43
672	NYSE	SCCO	Fri, Oct 12, 2012	35.40	35.48	34.98	35.01
671	NYSE	SCCO	Thu, Oct 11, 2012	35.37	35.62	35.20	35.52
670	NYSE	SCCO	Wed, Oct 10, 2012	35.17	35.35	34.90	35.19
669	NYSE	SCCO	Tue, Oct 9, 2012	35.90	35.90	35.21	35.27
668	NYSE	SCCO	Mon, Oct 8, 2012	34.84	35.48	34.79	35.42
667	NYSE	SCCO	Fri, Oct 5, 2012	35.45	35.72	35.17	35.27
666	NYSE	SCCO	Thu, Oct 4, 2012	34.80	35.38	34.79	35.22
665	NYSE	SCCO	Wed, Oct 3, 2012	34.55	34.93	34.49	34.60
664	NYSE	SCCO	Tue, Oct 2, 2012	34.80	34.96	34.33	34.55
663	NYSE	SCCO	Mon, Oct 1, 2012	34.69	34.97	34.32	34.56
662	NYSE	SCCO	Fri, Sep 28, 2012	34.34	34.47	34.02	34.36
661	NYSE	SCCO	Thu, Sep 27, 2012	34.35	34.49	33.76	34.39
660	NYSE	SCCO	Wed, Sep 26, 2012	33.93	34.51	33.44	34.13
659	NYSE	SCCO	Tue, Sep 25, 2012	34.60	34.94	34.00	34.04
658	NYSE	SCCO	Mon, Sep 24, 2012	33.86	34.73	33.65	34.61
657	NYSE	SCCO	Fri, Sep 21, 2012	35.22	35.33	33.93	33.97
656	NYSE	SCCO	Thu, Sep 20, 2012	35.23	35.24	34.66	34.93
655	NYSE	SCCO	Wed, Sep 19, 2012	35.74	36.08	35.52	35.72
654	NYSE	SCCO	Tue, Sep 18, 2012	36.05	36.18	35.52	35.83
653	NYSE	SCCO	Mon, Sep 17, 2012	36.14	36.75	36.07	36.17
652	NYSE	SCCO	Fri, Sep 14, 2012	36.16	36.92	36.06	36.92
651	NYSE	SCCO	Thu, Sep 13, 2012	34.39	35.77	34.09	35.69
650	NYSE	SCCO	Wed, Sep 12, 2012	34.60	34.85	34.26	34.51
649	NYSE	SCCO	Tue, Sep 11, 2012	34.34	34.63	34.17	34.37
648	NYSE	SCCO	Mon, Sep 10, 2012	34.31	34.66	34.14	34.25
647	NYSE	SCCO	Fri, Sep 7, 2012	33.00	34.49	32.93	34.33
646	NYSE	SCCO	Thu, Sep 6, 2012	32.07	32.81	32.05	32.59
645	NYSE	SCCO	Wed, Sep 5, 2012	32.00	32.15	31.84	31.99
644	NYSE	SCCO	Tue, Sep 4, 2012	32.50	32.51	32.05	32.07
643	NYSE	SCCO	Fri, Aug 31, 2012	32.29	32.58	31.90	32.54
642	NYSE	SCCO	Thu, Aug 30, 2012	32.13	32.18	31.86	32.03
641	NYSE	SCCO	Wed, Aug 29, 2012	32.71	32.71	32.16	32.35
640	NYSE	SCCO	Tue, Aug 28, 2012	32.26	33.03	32.19	32.65
639	NYSE	SCCO	Mon, Aug 27, 2012	32.48	32.50	32.13	32.20
638	NYSE	SCCO	Fri, Aug 24, 2012	32.56	32.72	32.23	32.50
637	NYSE	SCCO	Thu, Aug 23, 2012	32.56	33.14	32.56	32.69
636	NYSE	SCCO	Wed, Aug 22, 2012	32.66	32.90	32.31	32.70
635	NYSE	SCCO	Tue, Aug 21, 2012	32.94	33.50	32.69	32.81
634	NYSE	SCCO	Mon, Aug 20, 2012	32.43	32.78	32.40	32.56
633	NYSE	SCCO	Fri, Aug 17, 2012	32.80	32.95	32.60	32.64
632	NYSE	SCCO	Thu, Aug 16, 2012	32.50	32.84	32.34	32.81
631	NYSE	SCCO	Wed, Aug 15, 2012	32.50	32.56	32.21	32.50
630	NYSE	SCCO	Tue, Aug 14, 2012	33.19	33.35	32.62	32.68
629	NYSE	SCCO	Mon, Aug 13, 2012	33.53	33.61	33.03	33.14
628	NYSE	SCCO	Fri, Aug 10, 2012	33.45	33.80	33.28	33.78
627	NYSE	SCCO	Thu, Aug 9, 2012	33.38	33.75	33.30	33.50
626	NYSE	SCCO	Wed, Aug 8, 2012	33.14	33.71	33.14	33.35
625	NYSE	SCCO	Tue, Aug 7, 2012	33.20	33.57	33.17	33.30
624	NYSE	SCCO	Mon, Aug 6, 2012	32.38	33.50	32.38	32.95
623	NYSE	SCCO	Fri, Aug 3, 2012	32.24	32.66	32.16	32.45
622	NYSE	SCCO	Thu, Aug 2, 2012	31.80	32.36	31.47	31.77
621	NYSE	SCCO	Wed, Aug 1, 2012	32.26	32.57	31.94	32.14
620	NYSE	SCCO	Tue, Jul 31, 2012	32.19	32.35	31.77	32.28
619	NYSE	SCCO	Mon, Jul 30, 2012	31.77	32.20	31.74	32.09
618	NYSE	SCCO	Fri, Jul 27, 2012	31.21	31.85	30.62	31.67
617	NYSE	SCCO	Thu, Jul 26, 2012	31.09	31.16	30.55	31.07
616	NYSE	SCCO	Wed, Jul 25, 2012	30.97	31.03	30.35	30.51
615	NYSE	SCCO	Tue, Jul 24, 2012	31.35	31.45	30.55	30.82
614	NYSE	SCCO	Mon, Jul 23, 2012	31.13	31.46	30.89	31.26
613	NYSE	SCCO	Fri, Jul 20, 2012	32.00	32.01	31.46	31.82
612	NYSE	SCCO	Thu, Jul 19, 2012	31.94	32.43	31.80	32.31
611	NYSE	SCCO	Wed, Jul 18, 2012	31.46	31.99	31.39	31.75
610	NYSE	SCCO	Tue, Jul 17, 2012	31.54	31.75	31.37	31.68
609	NYSE	SCCO	Mon, Jul 16, 2012	31.45	31.53	31.15	31.46
608	NYSE	SCCO	Fri, Jul 13, 2012	31.15	31.75	31.06	31.51
607	NYSE	SCCO	Thu, Jul 12, 2012	30.82	31.13	30.32	30.87
606	NYSE	SCCO	Wed, Jul 11, 2012	31.02	31.30	30.76	31.03
605	NYSE	SCCO	Tue, Jul 10, 2012	31.52	31.71	30.61	30.95
604	NYSE	SCCO	Mon, Jul 9, 2012	31.49	31.66	31.30	31.38
603	NYSE	SCCO	Fri, Jul 6, 2012	31.74	31.83	31.41	31.75
602	NYSE	SCCO	Thu, Jul 5, 2012	31.99	32.36	31.84	32.12
601	NYSE	SCCO	Tue, Jul 3, 2012	31.92	32.35	31.79	32.10
600	NYSE	SCCO	Mon, Jul 2, 2012	31.52	31.75	31.13	31.49
599	NYSE	SCCO	Fri, Jun 29, 2012	31.58	31.76	31.30	31.51
598	NYSE	SCCO	Thu, Jun 28, 2012	30.15	30.61	29.93	30.57
597	NYSE	SCCO	Wed, Jun 27, 2012	30.17	30.69	29.93	30.50
596	NYSE	SCCO	Tue, Jun 26, 2012	29.95	30.21	29.56	30.00
595	NYSE	SCCO	Mon, Jun 25, 2012	30.03	30.16	29.82	29.90
594	NYSE	SCCO	Fri, Jun 22, 2012	30.41	30.73	30.05	30.45
593	NYSE	SCCO	Thu, Jun 21, 2012	31.21	31.21	30.15	30.24
592	NYSE	SCCO	Wed, Jun 20, 2012	31.24	31.77	31.04	31.50
591	NYSE	SCCO	Tue, Jun 19, 2012	31.01	31.63	30.88	31.40
590	NYSE	SCCO	Mon, Jun 18, 2012	30.42	30.99	30.30	30.75
589	NYSE	SCCO	Fri, Jun 15, 2012	29.88	30.72	29.80	30.72
588	NYSE	SCCO	Thu, Jun 14, 2012	29.83	29.84	29.33	29.77
587	NYSE	SCCO	Wed, Jun 13, 2012	29.42	30.20	29.24	29.76
586	NYSE	SCCO	Tue, Jun 12, 2012	29.44	29.60	29.10	29.46
585	NYSE	SCCO	Mon, Jun 11, 2012	30.22	30.35	29.12	29.16
584	NYSE	SCCO	Fri, Jun 8, 2012	29.43	29.86	29.06	29.77
583	NYSE	SCCO	Thu, Jun 7, 2012	30.21	30.49	29.61	29.70
582	NYSE	SCCO	Wed, Jun 6, 2012	29.44	29.87	29.25	29.62
581	NYSE	SCCO	Tue, Jun 5, 2012	28.76	29.24	28.62	29.06
580	NYSE	SCCO	Mon, Jun 4, 2012	28.57	28.77	28.00	28.76
579	NYSE	SCCO	Fri, Jun 1, 2012	27.87	28.57	27.87	28.51
578	NYSE	SCCO	Thu, May 31, 2012	28.74	28.88	27.87	28.45
577	NYSE	SCCO	Wed, May 30, 2012	29.04	29.04	28.61	28.70
576	NYSE	SCCO	Tue, May 29, 2012	29.01	29.80	28.79	29.50
575	NYSE	SCCO	Fri, May 25, 2012	28.96	29.11	28.65	28.79
574	NYSE	SCCO	Thu, May 24, 2012	29.15	29.20	28.52	28.99
573	NYSE	SCCO	Wed, May 23, 2012	28.56	28.94	27.72	28.91
572	NYSE	SCCO	Tue, May 22, 2012	29.05	29.47	28.61	28.89
571	NYSE	SCCO	Mon, May 21, 2012	28.30	29.03	28.19	28.95
570	NYSE	SCCO	Fri, May 18, 2012	28.52	28.78	27.95	28.16
569	NYSE	SCCO	Thu, May 17, 2012	28.73	29.10	28.34	28.41
568	NYSE	SCCO	Wed, May 16, 2012	29.07	29.75	28.76	28.78
567	NYSE	SCCO	Tue, May 15, 2012	30.07	30.19	28.84	28.99
566	NYSE	SCCO	Mon, May 14, 2012	30.25	30.58	30.04	30.07
565	NYSE	SCCO	Fri, May 11, 2012	30.43	30.99	30.35	30.70
564	NYSE	SCCO	Thu, May 10, 2012	31.16	31.25	30.67	30.84
563	NYSE	SCCO	Wed, May 9, 2012	30.44	31.16	30.18	30.77
562	NYSE	SCCO	Tue, May 8, 2012	31.79	31.91	31.02	31.48
561	NYSE	SCCO	Mon, May 7, 2012	31.97	32.37	31.63	32.24
560	NYSE	SCCO	Fri, May 4, 2012	32.93	33.16	32.10	32.23
559	NYSE	SCCO	Thu, May 3, 2012	33.28	33.37	33.04	33.20
558	NYSE	SCCO	Wed, May 2, 2012	32.86	33.37	32.64	33.28
557	NYSE	SCCO	Tue, May 1, 2012	33.07	33.44	32.92	33.12
556	NYSE	SCCO	Mon, Apr 30, 2012	32.42	32.99	32.21	32.88
555	NYSE	SCCO	Fri, Apr 27, 2012	31.92	32.49	31.92	32.46
554	NYSE	SCCO	Thu, Apr 26, 2012	31.44	32.00	31.26	31.79
553	NYSE	SCCO	Wed, Apr 25, 2012	31.25	31.60	31.07	31.60
552	NYSE	SCCO	Tue, Apr 24, 2012	30.70	31.39	30.61	30.98
551	NYSE	SCCO	Mon, Apr 23, 2012	30.67	30.67	29.98	30.53
550	NYSE	SCCO	Fri, Apr 20, 2012	31.53	31.70	31.24	31.29
549	NYSE	SCCO	Thu, Apr 19, 2012	31.39	31.75	31.10	31.32
548	NYSE	SCCO	Wed, Apr 18, 2012	31.34	31.62	31.00	31.40
547	NYSE	SCCO	Tue, Apr 17, 2012	31.47	31.94	31.44	31.52
546	NYSE	SCCO	Mon, Apr 16, 2012	31.30	31.54	30.80	31.26
545	NYSE	SCCO	Fri, Apr 13, 2012	31.67	31.70	30.84	31.09
544	NYSE	SCCO	Thu, Apr 12, 2012	30.25	31.91	30.24	31.86
543	NYSE	SCCO	Wed, Apr 11, 2012	30.49	30.73	30.09	30.20
542	NYSE	SCCO	Tue, Apr 10, 2012	30.51	30.75	29.90	30.19
541	NYSE	SCCO	Mon, Apr 9, 2012	30.29	30.71	30.19	30.46
540	NYSE	SCCO	Thu, Apr 5, 2012	31.08	31.48	30.67	30.75
539	NYSE	SCCO	Wed, Apr 4, 2012	30.95	31.43	30.88	31.13
538	NYSE	SCCO	Tue, Apr 3, 2012	31.88	31.97	31.45	31.68
537	NYSE	SCCO	Mon, Apr 2, 2012	31.78	32.25	31.76	31.91
536	NYSE	SCCO	Fri, Mar 30, 2012	31.67	32.14	31.34	31.71
535	NYSE	SCCO	Thu, Mar 29, 2012	31.14	31.37	30.65	31.35
534	NYSE	SCCO	Wed, Mar 28, 2012	31.63	31.71	30.60	31.38
533	NYSE	SCCO	Tue, Mar 27, 2012	31.92	32.15	31.68	31.70
532	NYSE	SCCO	Mon, Mar 26, 2012	31.25	31.37	30.78	31.19
531	NYSE	SCCO	Fri, Mar 23, 2012	30.97	31.31	30.78	30.96
530	NYSE	SCCO	Thu, Mar 22, 2012	31.11	31.11	30.60	30.86
529	NYSE	SCCO	Wed, Mar 21, 2012	31.49	31.70	31.00	31.58
528	NYSE	SCCO	Tue, Mar 20, 2012	31.45	31.59	30.72	31.36
527	NYSE	SCCO	Mon, Mar 19, 2012	31.76	32.36	31.66	32.18
526	NYSE	SCCO	Fri, Mar 16, 2012	31.66	31.92	31.56	31.86
525	NYSE	SCCO	Thu, Mar 15, 2012	31.61	31.92	31.36	31.54
524	NYSE	SCCO	Wed, Mar 14, 2012	32.10	32.24	31.30	31.52
523	NYSE	SCCO	Tue, Mar 13, 2012	31.95	32.34	31.80	32.30
522	NYSE	SCCO	Mon, Mar 12, 2012	31.39	31.96	31.34	31.63
521	NYSE	SCCO	Fri, Mar 9, 2012	31.17	32.25	31.12	31.39
520	NYSE	SCCO	Thu, Mar 8, 2012	31.17	31.44	30.79	31.24
519	NYSE	SCCO	Wed, Mar 7, 2012	30.93	31.03	30.41	30.84
518	NYSE	SCCO	Tue, Mar 6, 2012	30.31	30.81	29.70	30.74
517	NYSE	SCCO	Mon, Mar 5, 2012	31.56	31.56	30.86	31.30
516	NYSE	SCCO	Fri, Mar 2, 2012	32.31	32.39	31.43	31.86
515	NYSE	SCCO	Thu, Mar 1, 2012	32.24	32.79	32.24	32.36
514	NYSE	SCCO	Wed, Feb 29, 2012	32.97	33.25	32.04	32.16
513	NYSE	SCCO	Tue, Feb 28, 2012	32.84	33.24	32.74	32.96
512	NYSE	SCCO	Mon, Feb 27, 2012	32.81	32.98	32.54	32.75
511	NYSE	SCCO	Fri, Feb 24, 2012	33.40	33.62	32.93	33.19
510	NYSE	SCCO	Thu, Feb 23, 2012	33.38	33.58	32.78	33.33
509	NYSE	SCCO	Wed, Feb 22, 2012	32.50	33.39	32.50	33.25
508	NYSE	SCCO	Tue, Feb 21, 2012	32.61	32.93	32.25	32.66
507	NYSE	SCCO	Fri, Feb 17, 2012	32.83	32.92	31.97	32.17
506	NYSE	SCCO	Thu, Feb 16, 2012	32.02	32.97	31.80	32.73
505	NYSE	SCCO	Wed, Feb 15, 2012	32.38	32.59	31.76	32.20
504	NYSE	SCCO	Tue, Feb 14, 2012	32.94	33.04	31.71	32.19
503	NYSE	SCCO	Mon, Feb 13, 2012	33.71	33.86	32.78	33.15
502	NYSE	SCCO	Fri, Feb 10, 2012	34.01	34.01	32.99	33.33
501	NYSE	SCCO	Thu, Feb 9, 2012	34.74	34.81	34.11	34.46
500	NYSE	SCCO	Wed, Feb 8, 2012	34.74	35.52	34.54	34.60
499	NYSE	SCCO	Tue, Feb 7, 2012	34.65	35.13	34.25	34.56
498	NYSE	SCCO	Mon, Feb 6, 2012	34.67	34.87	34.39	34.82
497	NYSE	SCCO	Fri, Feb 3, 2012	34.76	35.03	34.28	34.86
496	NYSE	SCCO	Thu, Feb 2, 2012	34.47	34.70	34.00	34.04
495	NYSE	SCCO	Wed, Feb 1, 2012	34.79	34.85	34.37	34.41
494	NYSE	SCCO	Tue, Jan 31, 2012	34.61	35.01	33.84	34.32
493	NYSE	SCCO	Mon, Jan 30, 2012	34.58	34.84	33.50	34.39
492	NYSE	SCCO	Fri, Jan 27, 2012	35.62	35.97	35.37	35.74
491	NYSE	SCCO	Thu, Jan 26, 2012	35.92	36.88	35.37	35.62
490	NYSE	SCCO	Wed, Jan 25, 2012	34.96	36.00	34.55	35.71
489	NYSE	SCCO	Tue, Jan 24, 2012	34.94	35.06	33.93	34.96
488	NYSE	SCCO	Mon, Jan 23, 2012	35.16	35.74	35.01	35.58
487	NYSE	SCCO	Fri, Jan 20, 2012	35.19	35.27	34.52	34.77
486	NYSE	SCCO	Thu, Jan 19, 2012	35.43	35.60	35.01	35.34
485	NYSE	SCCO	Wed, Jan 18, 2012	34.26	35.27	33.89	35.13
484	NYSE	SCCO	Tue, Jan 17, 2012	33.38	34.39	33.38	33.83
483	NYSE	SCCO	Fri, Jan 13, 2012	32.50	32.90	32.17	32.87
482	NYSE	SCCO	Thu, Jan 12, 2012	32.66	33.14	32.36	33.06
481	NYSE	SCCO	Wed, Jan 11, 2012	31.87	32.20	31.57	32.06
480	NYSE	SCCO	Tue, Jan 10, 2012	31.40	32.00	31.36	31.66
479	NYSE	SCCO	Mon, Jan 9, 2012	30.64	30.87	29.68	30.52
478	NYSE	SCCO	Fri, Jan 6, 2012	31.17	31.26	30.47	30.83
477	NYSE	SCCO	Thu, Jan 5, 2012	31.03	31.16	30.48	31.02
476	NYSE	SCCO	Wed, Jan 4, 2012	31.24	31.47	30.89	31.17
475	NYSE	SCCO	Tue, Jan 3, 2012	30.83	31.56	30.74	31.31
474	NYSE	SCCO	Fri, Dec 30, 2011	29.59	30.32	29.58	29.86
473	NYSE	SCCO	Thu, Dec 29, 2011	29.55	29.76	29.36	29.62
472	NYSE	SCCO	Wed, Dec 28, 2011	30.33	30.53	29.44	29.62
471	NYSE	SCCO	Tue, Dec 27, 2011	30.46	30.67	30.16	30.31
470	NYSE	SCCO	Fri, Dec 23, 2011	30.43	30.69	30.13	30.69
469	NYSE	SCCO	Thu, Dec 22, 2011	30.08	30.35	29.73	30.22
468	NYSE	SCCO	Wed, Dec 21, 2011	29.61	29.89	29.30	29.76
467	NYSE	SCCO	Tue, Dec 20, 2011	28.80	29.60	28.80	29.54
466	NYSE	SCCO	Mon, Dec 19, 2011	29.21	29.21	28.18	28.26
465	NYSE	SCCO	Fri, Dec 16, 2011	29.06	29.45	28.82	29.15
464	NYSE	SCCO	Thu, Dec 15, 2011	29.08	29.27	28.53	28.93
463	NYSE	SCCO	Wed, Dec 14, 2011	29.07	29.16	28.29	28.78
462	NYSE	SCCO	Tue, Dec 13, 2011	30.69	31.08	28.92	29.23
461	NYSE	SCCO	Mon, Dec 12, 2011	30.88	31.35	30.50	31.28
460	NYSE	SCCO	Fri, Dec 9, 2011	30.68	31.59	30.48	31.54
459	NYSE	SCCO	Thu, Dec 8, 2011	30.95	30.96	30.03	30.45
458	NYSE	SCCO	Wed, Dec 7, 2011	31.08	31.41	30.87	31.27
457	NYSE	SCCO	Tue, Dec 6, 2011	30.96	31.56	30.73	31.13
456	NYSE	SCCO	Mon, Dec 5, 2011	31.02	31.22	30.66	30.89
455	NYSE	SCCO	Fri, Dec 2, 2011	30.86	31.15	30.30	30.35
454	NYSE	SCCO	Thu, Dec 1, 2011	31.03	31.22	30.35	30.88
453	NYSE	SCCO	Wed, Nov 30, 2011	30.73	31.16	30.36	30.80
452	NYSE	SCCO	Tue, Nov 29, 2011	29.33	29.55	28.93	29.26
451	NYSE	SCCO	Mon, Nov 28, 2011	28.41	29.19	28.33	29.09
450	NYSE	SCCO	Fri, Nov 25, 2011	27.52	27.71	27.24	27.35
449	NYSE	SCCO	Wed, Nov 23, 2011	28.12	28.20	27.51	27.52
448	NYSE	SCCO	Tue, Nov 22, 2011	28.70	29.11	28.25	28.55
447	NYSE	SCCO	Mon, Nov 21, 2011	28.60	28.85	28.06	28.68
446	NYSE	SCCO	Fri, Nov 18, 2011	29.64	29.97	29.10	29.16
445	NYSE	SCCO	Thu, Nov 17, 2011	30.42	30.66	29.10	29.28
444	NYSE	SCCO	Wed, Nov 16, 2011	30.66	31.12	30.44	30.60
443	NYSE	SCCO	Tue, Nov 15, 2011	30.89	31.17	30.40	31.01
442	NYSE	SCCO	Mon, Nov 14, 2011	31.56	31.66	30.88	31.09
441	NYSE	SCCO	Fri, Nov 11, 2011	31.77	32.25	31.29	32.16
440	NYSE	SCCO	Thu, Nov 10, 2011	31.57	31.66	30.82	31.38
439	NYSE	SCCO	Wed, Nov 9, 2011	31.61	31.84	30.84	30.93
438	NYSE	SCCO	Tue, Nov 8, 2011	31.76	32.60	31.52	32.42
437	NYSE	SCCO	Mon, Nov 7, 2011	31.36	31.39	30.68	31.36
436	NYSE	SCCO	Fri, Nov 4, 2011	30.60	31.46	30.39	31.29
435	NYSE	SCCO	Thu, Nov 3, 2011	31.10	31.60	30.62	30.73
434	NYSE	SCCO	Wed, Nov 2, 2011	30.43	30.73	29.95	30.64
433	NYSE	SCCO	Tue, Nov 1, 2011	28.96	30.27	28.64	29.43
432	NYSE	SCCO	Mon, Oct 31, 2011	31.35	31.41	30.27	30.36
431	NYSE	SCCO	Fri, Oct 28, 2011	31.68	32.13	31.44	32.12
430	NYSE	SCCO	Thu, Oct 27, 2011	30.93	32.51	30.92	32.09
429	NYSE	SCCO	Wed, Oct 26, 2011	29.32	29.75	28.60	29.62
428	NYSE	SCCO	Tue, Oct 25, 2011	29.19	29.26	28.45	28.60
427	NYSE	SCCO	Mon, Oct 24, 2011	28.35	29.09	28.22	29.09
426	NYSE	SCCO	Fri, Oct 21, 2011	27.52	27.79	27.25	27.60
425	NYSE	SCCO	Thu, Oct 20, 2011	26.98	27.40	26.07	26.97
424	NYSE	SCCO	Wed, Oct 19, 2011	27.93	28.06	26.82	26.97
423	NYSE	SCCO	Tue, Oct 18, 2011	26.82	28.13	26.18	27.99
422	NYSE	SCCO	Mon, Oct 17, 2011	28.14	28.16	27.01	27.15
421	NYSE	SCCO	Fri, Oct 14, 2011	27.79	28.21	27.38	28.00
420	NYSE	SCCO	Thu, Oct 13, 2011	27.36	27.45	26.17	26.96
419	NYSE	SCCO	Wed, Oct 12, 2011	27.21	28.16	27.13	27.38
418	NYSE	SCCO	Tue, Oct 11, 2011	26.03	27.08	26.01	26.64
417	NYSE	SCCO	Mon, Oct 10, 2011	26.76	27.01	26.32	26.57
416	NYSE	SCCO	Fri, Oct 7, 2011	27.32	27.32	25.53	25.81
415	NYSE	SCCO	Thu, Oct 6, 2011	26.44	27.19	26.22	26.76
414	NYSE	SCCO	Wed, Oct 5, 2011	23.83	26.27	23.83	26.11
413	NYSE	SCCO	Tue, Oct 4, 2011	23.48	24.00	22.34	23.74
412	NYSE	SCCO	Mon, Oct 3, 2011	24.42	24.94	23.76	23.78
411	NYSE	SCCO	Fri, Sep 30, 2011	25.11	25.33	24.60	24.73
410	NYSE	SCCO	Thu, Sep 29, 2011	26.46	26.62	24.87	25.59
409	NYSE	SCCO	Wed, Sep 28, 2011	27.19	27.35	25.63	25.78
408	NYSE	SCCO	Tue, Sep 27, 2011	27.56	28.39	27.39	27.74
407	NYSE	SCCO	Mon, Sep 26, 2011	26.28	26.60	25.29	26.29
406	NYSE	SCCO	Fri, Sep 23, 2011	25.23	26.28	25.08	25.92
405	NYSE	SCCO	Thu, Sep 22, 2011	26.44	26.71	24.79	25.38
404	NYSE	SCCO	Wed, Sep 21, 2011	29.19	29.19	27.62	27.63
403	NYSE	SCCO	Tue, Sep 20, 2011	30.31	30.62	29.18	29.19
402	NYSE	SCCO	Mon, Sep 19, 2011	30.57	30.57	29.80	30.36
401	NYSE	SCCO	Fri, Sep 16, 2011	31.41	31.48	30.85	31.14
400	NYSE	SCCO	Thu, Sep 15, 2011	31.46	31.61	30.79	31.26
399	NYSE	SCCO	Wed, Sep 14, 2011	30.99	31.20	29.95	31.01
398	NYSE	SCCO	Tue, Sep 13, 2011	30.61	30.95	30.20	30.76
397	NYSE	SCCO	Mon, Sep 12, 2011	30.34	30.57	29.68	30.53
396	NYSE	SCCO	Fri, Sep 9, 2011	31.27	31.35	30.24	30.54
395	NYSE	SCCO	Thu, Sep 8, 2011	31.92	32.44	31.48	31.70
394	NYSE	SCCO	Wed, Sep 7, 2011	32.01	32.54	31.78	32.31
393	NYSE	SCCO	Tue, Sep 6, 2011	30.80	31.56	30.44	31.52
392	NYSE	SCCO	Fri, Sep 2, 2011	32.52	32.64	31.52	32.08
391	NYSE	SCCO	Thu, Sep 1, 2011	33.55	33.75	32.99	33.09
390	NYSE	SCCO	Wed, Aug 31, 2011	34.11	34.18	33.21	33.41
389	NYSE	SCCO	Tue, Aug 30, 2011	32.51	33.56	32.23	33.36
388	NYSE	SCCO	Mon, Aug 29, 2011	32.16	32.39	31.63	32.31
387	NYSE	SCCO	Fri, Aug 26, 2011	30.77	31.83	30.08	31.79
386	NYSE	SCCO	Thu, Aug 25, 2011	31.52	31.62	30.68	30.82
385	NYSE	SCCO	Wed, Aug 24, 2011	30.73	31.35	30.27	31.34
384	NYSE	SCCO	Tue, Aug 23, 2011	29.55	30.67	29.42	30.67
383	NYSE	SCCO	Mon, Aug 22, 2011	30.16	30.46	29.27	29.32
382	NYSE	SCCO	Fri, Aug 19, 2011	29.34	30.37	29.19	29.56
381	NYSE	SCCO	Thu, Aug 18, 2011	29.92	30.36	29.58	29.90
380	NYSE	SCCO	Wed, Aug 17, 2011	30.07	31.31	30.00	30.77
379	NYSE	SCCO	Tue, Aug 16, 2011	29.73	30.53	29.06	29.45
378	NYSE	SCCO	Mon, Aug 15, 2011	30.40	30.55	29.74	30.17
377	NYSE	SCCO	Fri, Aug 12, 2011	30.92	31.39	30.26	30.56
376	NYSE	SCCO	Thu, Aug 11, 2011	29.40	30.86	29.15	30.48
375	NYSE	SCCO	Wed, Aug 10, 2011	28.94	29.77	28.35	28.86
374	NYSE	SCCO	Tue, Aug 9, 2011	27.39	29.33	27.31	29.28
373	NYSE	SCCO	Mon, Aug 8, 2011	28.45	28.75	27.00	27.28
372	NYSE	SCCO	Fri, Aug 5, 2011	31.12	31.49	28.85	29.66
371	NYSE	SCCO	Thu, Aug 4, 2011	31.31	31.47	30.12	30.41
370	NYSE	SCCO	Wed, Aug 3, 2011	32.78	32.87	31.53	32.02
369	NYSE	SCCO	Tue, Aug 2, 2011	33.64	34.30	32.41	32.45
368	NYSE	SCCO	Mon, Aug 1, 2011	34.86	34.88	33.25	33.68
367	NYSE	SCCO	Fri, Jul 29, 2011	34.49	34.49	33.19	33.80
366	NYSE	SCCO	Thu, Jul 28, 2011	35.09	35.38	34.71	34.83
365	NYSE	SCCO	Wed, Jul 27, 2011	35.83	36.20	34.89	35.18
364	NYSE	SCCO	Tue, Jul 26, 2011	35.66	36.40	35.40	36.20
363	NYSE	SCCO	Mon, Jul 25, 2011	35.51	35.87	35.22	35.29
362	NYSE	SCCO	Fri, Jul 22, 2011	36.20	36.20	35.54	35.69
361	NYSE	SCCO	Thu, Jul 21, 2011	36.07	36.21	35.10	36.03
360	NYSE	SCCO	Wed, Jul 20, 2011	36.30	36.34	35.63	36.13
359	NYSE	SCCO	Tue, Jul 19, 2011	36.04	36.43	35.82	36.10
358	NYSE	SCCO	Mon, Jul 18, 2011	35.32	36.38	35.26	35.62
357	NYSE	SCCO	Fri, Jul 15, 2011	34.82	35.61	34.68	35.61
356	NYSE	SCCO	Thu, Jul 14, 2011	35.32	35.65	34.59	34.67
355	NYSE	SCCO	Wed, Jul 13, 2011	34.31	35.88	34.31	35.24
354	NYSE	SCCO	Tue, Jul 12, 2011	33.46	34.54	33.29	33.81
353	NYSE	SCCO	Mon, Jul 11, 2011	33.90	34.63	33.37	33.55
352	NYSE	SCCO	Fri, Jul 8, 2011	32.54	34.88	32.26	34.68
351	NYSE	SCCO	Thu, Jul 7, 2011	32.13	32.84	31.91	32.74
350	NYSE	SCCO	Wed, Jul 6, 2011	32.16	32.39	31.48	31.54
349	NYSE	SCCO	Tue, Jul 5, 2011	32.73	32.90	32.30	32.36
348	NYSE	SCCO	Fri, Jul 1, 2011	32.58	32.71	32.25	32.69
347	NYSE	SCCO	Thu, Jun 30, 2011	32.22	32.85	32.07	32.52
346	NYSE	SCCO	Wed, Jun 29, 2011	31.90	32.61	31.70	31.91
345	NYSE	SCCO	Tue, Jun 28, 2011	30.93	31.62	30.80	31.59
344	NYSE	SCCO	Mon, Jun 27, 2011	30.79	31.07	30.53	30.67
343	NYSE	SCCO	Fri, Jun 24, 2011	31.42	31.59	30.97	31.09
342	NYSE	SCCO	Thu, Jun 23, 2011	30.47	31.29	30.01	31.25
341	NYSE	SCCO	Wed, Jun 22, 2011	30.62	31.39	30.48	30.88
340	NYSE	SCCO	Tue, Jun 21, 2011	30.50	30.85	30.41	30.77
339	NYSE	SCCO	Mon, Jun 20, 2011	30.23	30.61	30.18	30.39
338	NYSE	SCCO	Fri, Jun 17, 2011	30.84	31.06	30.33	30.46
337	NYSE	SCCO	Thu, Jun 16, 2011	31.05	31.29	30.37	30.63
336	NYSE	SCCO	Wed, Jun 15, 2011	31.59	31.61	30.52	30.95
335	NYSE	SCCO	Tue, Jun 14, 2011	32.00	32.16	31.57	31.71
334	NYSE	SCCO	Mon, Jun 13, 2011	31.14	31.38	30.74	31.32
333	NYSE	SCCO	Fri, Jun 10, 2011	31.63	31.63	30.64	31.18
332	NYSE	SCCO	Thu, Jun 9, 2011	31.37	32.14	31.00	31.74
331	NYSE	SCCO	Wed, Jun 8, 2011	30.70	32.03	30.31	31.61
330	NYSE	SCCO	Tue, Jun 7, 2011	30.78	31.26	30.30	30.96
329	NYSE	SCCO	Mon, Jun 6, 2011	31.66	31.93	30.27	30.45
328	NYSE	SCCO	Fri, Jun 3, 2011	34.11	34.93	33.76	34.35
327	NYSE	SCCO	Thu, Jun 2, 2011	33.19	35.25	32.94	35.10
326	NYSE	SCCO	Wed, Jun 1, 2011	34.16	34.28	32.57	32.83
325	NYSE	SCCO	Tue, May 31, 2011	36.58	36.80	33.77	34.19
324	NYSE	SCCO	Fri, May 27, 2011	35.93	36.82	35.92	36.10
323	NYSE	SCCO	Thu, May 26, 2011	35.26	35.59	34.98	35.50
322	NYSE	SCCO	Wed, May 25, 2011	34.48	35.29	34.40	35.08
321	NYSE	SCCO	Tue, May 24, 2011	33.78	34.44	33.64	34.37
320	NYSE	SCCO	Mon, May 23, 2011	33.80	33.88	33.16	33.47
319	NYSE	SCCO	Fri, May 20, 2011	35.18	35.38	34.53	34.68
318	NYSE	SCCO	Thu, May 19, 2011	35.40	35.54	34.60	35.00
317	NYSE	SCCO	Wed, May 18, 2011	33.38	35.48	33.38	35.40
316	NYSE	SCCO	Tue, May 17, 2011	33.61	33.81	32.99	33.30
315	NYSE	SCCO	Mon, May 16, 2011	33.79	34.89	33.66	33.75
314	NYSE	SCCO	Fri, May 13, 2011	33.79	34.35	33.67	33.90
313	NYSE	SCCO	Thu, May 12, 2011	34.41	34.35	33.33	33.86
312	NYSE	SCCO	Wed, May 11, 2011	35.27	35.27	34.26	34.52
311	NYSE	SCCO	Tue, May 10, 2011	35.99	36.26	35.40	35.65
310	NYSE	SCCO	Mon, May 9, 2011	35.53	36.00	34.81	35.91
309	NYSE	SCCO	Fri, May 6, 2011	35.34	35.60	34.53	35.11
308	NYSE	SCCO	Thu, May 5, 2011	35.65	35.88	34.64	34.82
307	NYSE	SCCO	Wed, May 4, 2011	35.17	36.07	35.14	35.96
306	NYSE	SCCO	Tue, May 3, 2011	35.65	35.70	34.67	35.18
305	NYSE	SCCO	Mon, May 2, 2011	36.85	36.93	35.73	35.77
304	NYSE	SCCO	Fri, Apr 29, 2011	36.78	37.73	36.75	37.06
303	NYSE	SCCO	Thu, Apr 28, 2011	35.32	36.68	35.05	36.62
302	NYSE	SCCO	Wed, Apr 27, 2011	35.68	35.82	34.94	35.42
301	NYSE	SCCO	Tue, Apr 26, 2011	36.21	36.23	35.48	35.57
300	NYSE	SCCO	Mon, Apr 25, 2011	36.90	37.04	35.67	35.96
299	NYSE	SCCO	Thu, Apr 21, 2011	36.51	36.66	36.06	36.47
298	NYSE	SCCO	Wed, Apr 20, 2011	37.27	37.54	35.68	36.16
297	NYSE	SCCO	Tue, Apr 19, 2011	34.93	36.58	34.93	36.45
296	NYSE	SCCO	Mon, Apr 18, 2011	36.50	36.50	35.06	35.38
295	NYSE	SCCO	Fri, Apr 15, 2011	35.45	36.17	35.36	36.05
294	NYSE	SCCO	Thu, Apr 14, 2011	36.60	36.76	35.30	35.49
293	NYSE	SCCO	Wed, Apr 13, 2011	37.97	38.06	36.52	36.70
292	NYSE	SCCO	Tue, Apr 12, 2011	37.89	38.02	37.00	37.65
291	NYSE	SCCO	Mon, Apr 11, 2011	38.59	39.10	38.19	38.37
290	NYSE	SCCO	Fri, Apr 8, 2011	39.30	39.56	39.01	39.40
289	NYSE	SCCO	Thu, Apr 7, 2011	39.85	40.10	38.25	38.71
288	NYSE	SCCO	Wed, Apr 6, 2011	40.70	40.71	39.70	39.81
287	NYSE	SCCO	Tue, Apr 5, 2011	39.78	40.73	39.59	40.06
286	NYSE	SCCO	Mon, Apr 4, 2011	39.80	40.03	39.28	40.02
285	NYSE	SCCO	Fri, Apr 1, 2011	39.96	40.01	39.08	39.42
284	NYSE	SCCO	Thu, Mar 31, 2011	39.93	40.31	39.51	39.84
283	NYSE	SCCO	Wed, Mar 30, 2011	40.49	40.51	39.41	39.82
282	NYSE	SCCO	Tue, Mar 29, 2011	39.77	40.22	39.40	40.00
281	NYSE	SCCO	Mon, Mar 28, 2011	40.71	41.03	39.75	39.77
280	NYSE	SCCO	Fri, Mar 25, 2011	41.74	42.00	40.71	40.83
279	NYSE	SCCO	Thu, Mar 24, 2011	41.65	41.90	40.86	41.56
278	NYSE	SCCO	Wed, Mar 23, 2011	40.32	41.17	39.87	41.11
277	NYSE	SCCO	Tue, Mar 22, 2011	39.91	40.05	38.94	39.75
276	NYSE	SCCO	Mon, Mar 21, 2011	40.38	40.49	39.15	39.84
275	NYSE	SCCO	Fri, Mar 18, 2011	40.81	41.00	39.36	39.46
274	NYSE	SCCO	Thu, Mar 17, 2011	40.40	40.62	39.78	39.90
273	NYSE	SCCO	Wed, Mar 16, 2011	40.77	41.00	38.69	39.50
272	NYSE	SCCO	Tue, Mar 15, 2011	37.91	40.70	37.35	40.47
271	NYSE	SCCO	Mon, Mar 14, 2011	39.13	39.50	38.81	39.38
270	NYSE	SCCO	Fri, Mar 11, 2011	37.83	39.54	37.61	39.50
269	NYSE	SCCO	Thu, Mar 10, 2011	38.60	39.02	37.88	38.24
268	NYSE	SCCO	Wed, Mar 9, 2011	40.31	40.31	39.18	39.39
267	NYSE	SCCO	Tue, Mar 8, 2011	40.46	41.04	39.55	40.30
266	NYSE	SCCO	Mon, Mar 7, 2011	41.68	41.95	39.87	40.30
265	NYSE	SCCO	Fri, Mar 4, 2011	42.45	42.67	41.36	41.60
264	NYSE	SCCO	Thu, Mar 3, 2011	42.22	42.54	41.71	42.26
263	NYSE	SCCO	Wed, Mar 2, 2011	40.79	41.65	40.62	41.47
262	NYSE	SCCO	Tue, Mar 1, 2011	42.45	42.53	40.63	40.86
261	NYSE	SCCO	Mon, Feb 28, 2011	42.47	42.68	41.37	41.87
260	NYSE	SCCO	Fri, Feb 25, 2011	41.91	42.21	41.62	41.96
259	NYSE	SCCO	Thu, Feb 24, 2011	41.04	41.83	40.82	41.34
258	NYSE	SCCO	Wed, Feb 23, 2011	40.39	41.30	40.07	41.26
257	NYSE	SCCO	Tue, Feb 22, 2011	41.39	42.18	40.29	40.58
256	NYSE	SCCO	Fri, Feb 18, 2011	42.95	43.00	42.07	42.18
255	NYSE	SCCO	Thu, Feb 17, 2011	43.53	43.67	42.83	42.99
254	NYSE	SCCO	Wed, Feb 16, 2011	43.96	43.98	43.04	43.67
253	NYSE	SCCO	Tue, Feb 15, 2011	44.32	44.38	42.96	43.52
252	NYSE	SCCO	Mon, Feb 14, 2011	44.46	44.91	44.14	44.21
251	NYSE	SCCO	Fri, Feb 11, 2011	43.68	44.33	43.42	43.93
250	NYSE	SCCO	Thu, Feb 10, 2011	43.98	44.73	43.58	44.34
249	NYSE	SCCO	Wed, Feb 9, 2011	45.59	45.59	44.03	44.41
248	NYSE	SCCO	Tue, Feb 8, 2011	45.64	45.83	45.02	45.64
247	NYSE	SCCO	Mon, Feb 7, 2011	46.28	46.43	45.36	45.48
246	NYSE	SCCO	Fri, Feb 4, 2011	45.95	46.32	45.18	45.83
245	NYSE	SCCO	Thu, Feb 3, 2011	46.48	46.48	44.62	45.70
244	NYSE	SCCO	Wed, Feb 2, 2011	46.79	47.05	45.87	46.24
243	NYSE	SCCO	Tue, Feb 1, 2011	45.14	47.13	44.98	46.82
242	NYSE	SCCO	Mon, Jan 31, 2011	44.07	44.53	43.91	44.35
241	NYSE	SCCO	Fri, Jan 28, 2011	44.19	44.49	43.14	43.77
240	NYSE	SCCO	Thu, Jan 27, 2011	45.51	45.51	43.83	44.20
239	NYSE	SCCO	Wed, Jan 26, 2011	43.63	45.19	43.51	45.13
238	NYSE	SCCO	Tue, Jan 25, 2011	43.78	43.78	42.27	43.39
237	NYSE	SCCO	Mon, Jan 24, 2011	43.72	44.91	43.68	44.18
236	NYSE	SCCO	Fri, Jan 21, 2011	44.98	45.24	43.66	43.72
235	NYSE	SCCO	Thu, Jan 20, 2011	45.29	45.56	43.32	44.67
234	NYSE	SCCO	Wed, Jan 19, 2011	47.11	47.36	45.80	46.23
233	NYSE	SCCO	Tue, Jan 18, 2011	46.28	47.01	46.26	47.01
232	NYSE	SCCO	Fri, Jan 14, 2011	46.10	46.12	45.01	45.96
231	NYSE	SCCO	Thu, Jan 13, 2011	46.53	46.76	45.63	45.88
230	NYSE	SCCO	Wed, Jan 12, 2011	46.83	47.24	46.32	46.76
229	NYSE	SCCO	Tue, Jan 11, 2011	45.58	46.30	45.51	46.23
228	NYSE	SCCO	Mon, Jan 10, 2011	45.82	45.86	44.78	45.02
227	NYSE	SCCO	Fri, Jan 7, 2011	46.91	47.06	45.53	46.04
226	NYSE	SCCO	Thu, Jan 6, 2011	48.13	48.35	46.71	47.13
225	NYSE	SCCO	Wed, Jan 5, 2011	48.00	48.43	47.49	48.09
224	NYSE	SCCO	Tue, Jan 4, 2011	49.46	49.57	47.49	48.43
223	NYSE	SCCO	Mon, Jan 3, 2011	48.95	49.82	48.76	49.07
222	NYSE	SCCO	Fri, Dec 31, 2010	48.24	48.56	47.71	48.22
221	NYSE	SCCO	Thu, Dec 30, 2010	48.42	48.91	48.20	48.32
220	NYSE	SCCO	Wed, Dec 29, 2010	48.06	48.28	47.70	48.24
219	NYSE	SCCO	Tue, Dec 28, 2010	47.88	48.11	47.46	47.62
218	NYSE	SCCO	Mon, Dec 27, 2010	47.93	48.10	47.37	47.46
217	NYSE	SCCO	Thu, Dec 23, 2010	48.05	48.27	48.05	48.14
216	NYSE	SCCO	Wed, Dec 22, 2010	47.98	48.05	47.34	48.05
215	NYSE	SCCO	Tue, Dec 21, 2010	47.15	48.11	47.02	47.65
214	NYSE	SCCO	Mon, Dec 20, 2010	46.48	46.80	45.98	46.52
213	NYSE	SCCO	Fri, Dec 17, 2010	45.82	46.11	45.35	46.07
212	NYSE	SCCO	Thu, Dec 16, 2010	46.33	46.64	45.61	45.78
211	NYSE	SCCO	Wed, Dec 15, 2010	46.37	47.15	45.92	46.30
210	NYSE	SCCO	Tue, Dec 14, 2010	47.00	47.00	46.14	46.62
209	NYSE	SCCO	Mon, Dec 13, 2010	46.42	47.39	46.15	46.82
208	NYSE	SCCO	Fri, Dec 10, 2010	45.13	45.71	44.90	45.64
207	NYSE	SCCO	Thu, Dec 9, 2010	45.86	46.06	44.88	45.24
206	NYSE	SCCO	Wed, Dec 8, 2010	46.00	46.27	44.65	45.25
205	NYSE	SCCO	Tue, Dec 7, 2010	45.94	46.70	45.52	46.06
204	NYSE	SCCO	Mon, Dec 6, 2010	43.61	44.92	43.61	44.86
203	NYSE	SCCO	Fri, Dec 3, 2010	43.13	44.04	42.95	43.99
202	NYSE	SCCO	Thu, Dec 2, 2010	42.81	43.96	42.76	43.32
201	NYSE	SCCO	Wed, Dec 1, 2010	42.64	43.13	42.00	42.68
200	NYSE	SCCO	Tue, Nov 30, 2010	41.68	42.33	41.26	41.49
199	NYSE	SCCO	Mon, Nov 29, 2010	42.09	42.19	40.88	42.06
198	NYSE	SCCO	Fri, Nov 26, 2010	42.15	42.57	42.01	42.22
197	NYSE	SCCO	Wed, Nov 24, 2010	42.26	43.71	41.93	43.08
196	NYSE	SCCO	Tue, Nov 23, 2010	42.42	42.71	41.31	41.50
195	NYSE	SCCO	Mon, Nov 22, 2010	43.84	44.12	42.77	43.82
194	NYSE	SCCO	Fri, Nov 19, 2010	43.63	44.48	43.09	44.20
193	NYSE	SCCO	Thu, Nov 18, 2010	43.14	44.38	42.79	43.87
192	NYSE	SCCO	Wed, Nov 17, 2010	41.93	42.63	41.61	42.08
191	NYSE	SCCO	Tue, Nov 16, 2010	42.24	42.24	40.86	41.98
190	NYSE	SCCO	Mon, Nov 15, 2010	43.80	44.16	43.06	43.24
189	NYSE	SCCO	Fri, Nov 12, 2010	45.06	45.07	43.36	43.66
188	NYSE	SCCO	Thu, Nov 11, 2010	45.58	46.24	44.82	46.24
187	NYSE	SCCO	Wed, Nov 10, 2010	44.72	45.04	43.52	45.02
186	NYSE	SCCO	Tue, Nov 9, 2010	46.55	46.98	44.39	44.67
185	NYSE	SCCO	Mon, Nov 8, 2010	45.44	46.01	44.85	46.00
184	NYSE	SCCO	Fri, Nov 5, 2010	44.45	46.20	44.43	46.14
183	NYSE	SCCO	Thu, Nov 4, 2010	43.25	44.75	43.09	44.65
182	NYSE	SCCO	Wed, Nov 3, 2010	42.10	42.43	41.42	42.10
181	NYSE	SCCO	Tue, Nov 2, 2010	42.88	42.89	42.24	42.38
180	NYSE	SCCO	Mon, Nov 1, 2010	42.65	43.21	42.12	42.48
179	NYSE	SCCO	Fri, Oct 29, 2010	41.98	42.38	41.69	42.35
178	NYSE	SCCO	Thu, Oct 28, 2010	42.38	42.71	41.91	42.62
177	NYSE	SCCO	Wed, Oct 27, 2010	41.50	41.90	40.95	41.85
176	NYSE	SCCO	Tue, Oct 26, 2010	41.75	42.53	41.47	42.42
175	NYSE	SCCO	Mon, Oct 25, 2010	41.83	42.52	41.83	42.02
174	NYSE	SCCO	Fri, Oct 22, 2010	41.61	41.65	40.77	41.23
173	NYSE	SCCO	Thu, Oct 21, 2010	42.64	43.27	40.86	41.59
172	NYSE	SCCO	Wed, Oct 20, 2010	40.54	42.42	40.35	42.24
171	NYSE	SCCO	Tue, Oct 19, 2010	40.20	40.92	39.87	40.38
170	NYSE	SCCO	Mon, Oct 18, 2010	41.23	41.84	40.81	41.72
169	NYSE	SCCO	Fri, Oct 15, 2010	40.90	41.69	40.22	41.57
168	NYSE	SCCO	Thu, Oct 14, 2010	39.72	41.78	39.72	40.89
167	NYSE	SCCO	Wed, Oct 13, 2010	39.02	40.37	38.92	39.87
166	NYSE	SCCO	Tue, Oct 12, 2010	38.05	38.46	37.42	38.40
165	NYSE	SCCO	Mon, Oct 11, 2010	38.50	38.68	38.02	38.33
164	NYSE	SCCO	Fri, Oct 8, 2010	37.89	38.39	37.57	38.34
163	NYSE	SCCO	Thu, Oct 7, 2010	38.39	38.43	37.45	37.89
162	NYSE	SCCO	Wed, Oct 6, 2010	36.66	38.23	36.60	38.14
161	NYSE	SCCO	Tue, Oct 5, 2010	35.34	36.69	35.33	36.61
160	NYSE	SCCO	Mon, Oct 4, 2010	35.50	35.50	34.93	35.05
159	NYSE	SCCO	Fri, Oct 1, 2010	35.06	35.62	35.02	35.50
158	NYSE	SCCO	Thu, Sep 30, 2010	34.87	35.01	33.77	34.75
157	NYSE	SCCO	Wed, Sep 29, 2010	34.93	34.94	34.40	34.72
156	NYSE	SCCO	Tue, Sep 28, 2010	34.79	34.81	34.16	34.80
155	NYSE	SCCO	Mon, Sep 27, 2010	34.37	34.94	34.22	34.66
154	NYSE	SCCO	Fri, Sep 24, 2010	34.15	34.83	34.15	34.32
153	NYSE	SCCO	Thu, Sep 23, 2010	33.18	34.12	32.78	33.82
152	NYSE	SCCO	Wed, Sep 22, 2010	33.44	33.73	33.20	33.49
151	NYSE	SCCO	Tue, Sep 21, 2010	33.36	33.36	32.72	33.10
150	NYSE	SCCO	Mon, Sep 20, 2010	33.02	33.28	32.68	33.23
149	NYSE	SCCO	Fri, Sep 17, 2010	33.00	33.05	32.47	32.79
148	NYSE	SCCO	Thu, Sep 16, 2010	32.27	32.74	32.27	32.65
147	NYSE	SCCO	Wed, Sep 15, 2010	32.35	32.63	32.26	32.48
146	NYSE	SCCO	Tue, Sep 14, 2010	32.52	32.95	32.29	32.67
145	NYSE	SCCO	Mon, Sep 13, 2010	32.41	33.05	32.23	32.71
144	NYSE	SCCO	Fri, Sep 10, 2010	31.68	31.98	31.46	31.97
143	NYSE	SCCO	Thu, Sep 9, 2010	31.79	32.15	31.34	31.62
142	NYSE	SCCO	Wed, Sep 8, 2010	31.62	31.99	31.46	31.54
141	NYSE	SCCO	Tue, Sep 7, 2010	31.44	31.76	31.20	31.59
140	NYSE	SCCO	Fri, Sep 3, 2010	32.00	32.02	31.47	31.85
139	NYSE	SCCO	Thu, Sep 2, 2010	31.27	31.65	30.93	31.46
138	NYSE	SCCO	Wed, Sep 1, 2010	30.69	31.65	30.69	31.31
137	NYSE	SCCO	Tue, Aug 31, 2010	29.38	30.34	29.34	29.91
136	NYSE	SCCO	Mon, Aug 30, 2010	29.80	30.09	29.50	29.59
135	NYSE	SCCO	Fri, Aug 27, 2010	28.37	29.85	28.34	29.77
134	NYSE	SCCO	Thu, Aug 26, 2010	28.40	28.68	28.16	28.18
133	NYSE	SCCO	Wed, Aug 25, 2010	27.40	28.20	27.24	28.05
132	NYSE	SCCO	Tue, Aug 24, 2010	28.47	28.47	27.55	27.74
131	NYSE	SCCO	Mon, Aug 23, 2010	29.37	29.51	28.79	28.79
130	NYSE	SCCO	Fri, Aug 20, 2010	29.08	29.13	28.58	29.09
129	NYSE	SCCO	Thu, Aug 19, 2010	29.70	30.16	29.07	29.14
128	NYSE	SCCO	Wed, Aug 18, 2010	29.96	30.29	29.72	29.73
127	NYSE	SCCO	Tue, Aug 17, 2010	29.87	30.18	29.76	29.96
126	NYSE	SCCO	Mon, Aug 16, 2010	28.91	29.70	28.83	29.33
125	NYSE	SCCO	Fri, Aug 13, 2010	29.41	29.41	28.89	28.97
124	NYSE	SCCO	Thu, Aug 12, 2010	28.58	29.51	28.58	29.28
123	NYSE	SCCO	Wed, Aug 11, 2010	29.22	29.35	28.76	29.01
122	NYSE	SCCO	Tue, Aug 10, 2010	29.94	30.30	29.40	30.11
121	NYSE	SCCO	Mon, Aug 9, 2010	30.58	30.89	30.39	30.69
120	NYSE	SCCO	Fri, Aug 6, 2010	30.58	31.19	30.16	30.36
119	NYSE	SCCO	Thu, Aug 5, 2010	31.26	31.26	30.58	30.85
118	NYSE	SCCO	Wed, Aug 4, 2010	31.42	31.78	31.01	31.38
117	NYSE	SCCO	Tue, Aug 3, 2010	32.01	32.01	31.12	31.43
116	NYSE	SCCO	Mon, Aug 2, 2010	31.72	32.08	31.62	32.05
115	NYSE	SCCO	Fri, Jul 30, 2010	30.54	31.18	30.19	31.08
114	NYSE	SCCO	Thu, Jul 29, 2010	31.33	32.14	30.72	30.86
113	NYSE	SCCO	Wed, Jul 28, 2010	30.98	31.39	30.73	31.15
112	NYSE	SCCO	Tue, Jul 27, 2010	31.91	31.99	30.62	30.89
111	NYSE	SCCO	Mon, Jul 26, 2010	32.10	32.10	31.28	31.80
110	NYSE	SCCO	Fri, Jul 23, 2010	33.28	33.29	31.16	31.92
109	NYSE	SCCO	Thu, Jul 22, 2010	31.46	32.21	31.37	31.71
108	NYSE	SCCO	Wed, Jul 21, 2010	30.97	31.66	30.42	30.75
107	NYSE	SCCO	Tue, Jul 20, 2010	28.60	30.33	28.49	30.29
106	NYSE	SCCO	Mon, Jul 19, 2010	28.96	29.35	28.80	28.96
105	NYSE	SCCO	Fri, Jul 16, 2010	29.02	29.26	28.51	28.62
104	NYSE	SCCO	Thu, Jul 15, 2010	29.74	29.89	28.79	29.47
103	NYSE	SCCO	Wed, Jul 14, 2010	29.86	30.13	29.55	29.75
102	NYSE	SCCO	Tue, Jul 13, 2010	29.44	30.08	29.30	29.89
101	NYSE	SCCO	Mon, Jul 12, 2010	29.75	29.77	28.59	28.78
100	NYSE	SCCO	Fri, Jul 9, 2010	29.34	30.11	29.04	29.97
99	NYSE	SCCO	Thu, Jul 8, 2010	28.88	29.24	28.75	29.19
98	NYSE	SCCO	Wed, Jul 7, 2010	26.94	28.62	26.94	28.60
97	NYSE	SCCO	Tue, Jul 6, 2010	26.90	27.65	26.65	26.97
96	NYSE	SCCO	Fri, Jul 2, 2010	26.65	26.91	25.98	26.16
95	NYSE	SCCO	Thu, Jul 1, 2010	26.26	26.70	25.38	26.25
94	NYSE	SCCO	Wed, Jun 30, 2010	26.83	27.09	26.17	26.26
93	NYSE	SCCO	Tue, Jun 29, 2010	27.86	27.86	26.58	26.74
92	NYSE	SCCO	Mon, Jun 28, 2010	29.38	29.47	28.36	28.56
91	NYSE	SCCO	Fri, Jun 25, 2010	28.88	29.51	28.31	29.28
90	NYSE	SCCO	Thu, Jun 24, 2010	29.64	29.64	28.73	28.83
89	NYSE	SCCO	Wed, Jun 23, 2010	29.69	29.90	28.95	29.80
88	NYSE	SCCO	Tue, Jun 22, 2010	30.78	31.05	29.78	29.83
87	NYSE	SCCO	Mon, Jun 21, 2010	31.32	31.91	30.39	30.68
86	NYSE	SCCO	Fri, Jun 18, 2010	29.70	30.35	29.70	30.00
85	NYSE	SCCO	Thu, Jun 17, 2010	30.51	30.54	29.71	30.04
84	NYSE	SCCO	Wed, Jun 16, 2010	30.65	30.96	30.39	30.62
83	NYSE	SCCO	Tue, Jun 15, 2010	30.46	31.05	30.32	31.05
82	NYSE	SCCO	Mon, Jun 14, 2010	30.84	31.25	30.07	30.09
81	NYSE	SCCO	Fri, Jun 11, 2010	29.63	30.27	29.27	30.24
80	NYSE	SCCO	Thu, Jun 10, 2010	28.66	29.87	28.66	29.73
79	NYSE	SCCO	Wed, Jun 9, 2010	28.08	28.79	27.88	27.96
78	NYSE	SCCO	Tue, Jun 8, 2010	26.25	27.64	26.25	27.59
77	NYSE	SCCO	Mon, Jun 7, 2010	26.98	27.25	25.95	25.97
76	NYSE	SCCO	Fri, Jun 4, 2010	27.88	28.23	26.74	26.98
75	NYSE	SCCO	Thu, Jun 3, 2010	29.30	29.61	27.96	28.71
74	NYSE	SCCO	Wed, Jun 2, 2010	27.72	29.33	27.61	29.29
73	NYSE	SCCO	Tue, Jun 1, 2010	28.42	29.07	27.57	27.61
72	NYSE	SCCO	Fri, May 28, 2010	29.43	29.51	28.78	29.17
71	NYSE	SCCO	Thu, May 27, 2010	27.85	29.44	27.75	29.44
70	NYSE	SCCO	Wed, May 26, 2010	28.01	28.68	27.24	27.33
69	NYSE	SCCO	Tue, May 25, 2010	25.94	27.48	25.78	27.48
68	NYSE	SCCO	Mon, May 24, 2010	27.78	27.90	26.91	26.92
67	NYSE	SCCO	Fri, May 21, 2010	25.52	27.77	25.46	27.56
66	NYSE	SCCO	Thu, May 20, 2010	25.76	26.60	25.29	25.91
65	NYSE	SCCO	Wed, May 19, 2010	26.39	26.78	25.63	26.67
64	NYSE	SCCO	Tue, May 18, 2010	27.62	28.01	26.64	26.81
63	NYSE	SCCO	Mon, May 17, 2010	27.99	27.99	26.48	27.19
62	NYSE	SCCO	Fri, May 14, 2010	28.43	28.52	27.32	28.01
61	NYSE	SCCO	Thu, May 13, 2010	29.45	29.84	28.65	28.89
60	NYSE	SCCO	Wed, May 12, 2010	29.26	29.77	29.04	29.48
59	NYSE	SCCO	Tue, May 11, 2010	28.78	29.67	28.75	28.88
58	NYSE	SCCO	Mon, May 10, 2010	28.20	29.51	28.20	29.41
57	NYSE	SCCO	Fri, May 7, 2010	27.49	27.95	25.80	27.13
56	NYSE	SCCO	Thu, May 6, 2010	28.68	29.47	25.72	27.24
55	NYSE	SCCO	Wed, May 5, 2010	27.99	29.28	27.46	28.67
54	NYSE	SCCO	Tue, May 4, 2010	29.40	29.40	28.10	28.55
53	NYSE	SCCO	Mon, May 3, 2010	30.40	30.52	28.90	29.75
52	NYSE	SCCO	Fri, Apr 30, 2010	31.01	31.25	30.18	30.26
51	NYSE	SCCO	Thu, Apr 29, 2010	30.50	31.01	30.39	30.86
50	NYSE	SCCO	Wed, Apr 28, 2010	30.64	30.79	29.88	30.24
49	NYSE	SCCO	Tue, Apr 27, 2010	31.23	31.39	30.09	30.26
48	NYSE	SCCO	Mon, Apr 26, 2010	31.37	32.38	31.13	31.64
47	NYSE	SCCO	Fri, Apr 23, 2010	31.27	31.34	30.67	31.13
46	NYSE	SCCO	Thu, Apr 22, 2010	31.13	31.28	30.51	31.20
45	NYSE	SCCO	Wed, Apr 21, 2010	31.90	31.95	30.51	31.22
44	NYSE	SCCO	Tue, Apr 20, 2010	32.30	32.75	31.64	31.66
43	NYSE	SCCO	Mon, Apr 19, 2010	32.55	32.63	31.26	32.28
42	NYSE	SCCO	Fri, Apr 16, 2010	33.64	33.74	32.40	32.92
41	NYSE	SCCO	Thu, Apr 15, 2010	34.39	34.65	33.84	33.94
40	NYSE	SCCO	Wed, Apr 14, 2010	34.92	34.92	34.47	34.74
39	NYSE	SCCO	Tue, Apr 13, 2010	34.43	34.74	34.27	34.66
38	NYSE	SCCO	Mon, Apr 12, 2010	34.56	34.98	34.43	34.54
37	NYSE	SCCO	Fri, Apr 9, 2010	34.44	34.60	34.20	34.52
36	NYSE	SCCO	Thu, Apr 8, 2010	33.37	34.15	33.02	34.12
35	NYSE	SCCO	Wed, Apr 7, 2010	34.20	34.31	33.37	33.67
34	NYSE	SCCO	Tue, Apr 6, 2010	34.07	34.63	33.85	34.12
33	NYSE	SCCO	Mon, Apr 5, 2010	33.02	33.91	32.77	33.91
32	NYSE	SCCO	Thu, Apr 1, 2010	31.78	32.73	31.78	32.68
31	NYSE	SCCO	Wed, Mar 31, 2010	31.19	31.66	31.18	31.33
30	NYSE	SCCO	Tue, Mar 30, 2010	31.66	32.16	31.35	31.57
29	NYSE	SCCO	Mon, Mar 29, 2010	31.19	31.81	30.88	31.77
28	NYSE	SCCO	Fri, Mar 26, 2010	30.35	31.07	30.18	30.57
27	NYSE	SCCO	Thu, Mar 25, 2010	31.05	31.17	30.17	30.19
26	NYSE	SCCO	Wed, Mar 24, 2010	31.22	31.27	30.60	30.65
25	NYSE	SCCO	Tue, Mar 23, 2010	30.81	31.59	30.73	31.48
24	NYSE	SCCO	Mon, Mar 22, 2010	30.09	30.85	29.75	30.81
23	NYSE	SCCO	Fri, Mar 19, 2010	31.46	31.64	30.39	30.42
22	NYSE	SCCO	Thu, Mar 18, 2010	32.01	32.43	31.34	31.40
21	NYSE	SCCO	Wed, Mar 17, 2010	32.17	32.58	31.93	32.13
20	NYSE	SCCO	Tue, Mar 16, 2010	31.24	31.85	30.98	31.81
19	NYSE	SCCO	Mon, Mar 15, 2010	31.21	31.41	30.44	30.97
18	NYSE	SCCO	Fri, Mar 12, 2010	31.68	31.80	31.31	31.70
17	NYSE	SCCO	Thu, Mar 11, 2010	30.90	30.98	30.49	30.89
16	NYSE	SCCO	Wed, Mar 10, 2010	31.07	31.53	30.94	31.18
15	NYSE	SCCO	Tue, Mar 9, 2010	30.92	31.40	30.74	31.13
14	NYSE	SCCO	Mon, Mar 8, 2010	31.13	31.45	31.08	31.27
13	NYSE	SCCO	Fri, Mar 5, 2010	30.33	31.25	30.21	31.04
12	NYSE	SCCO	Thu, Mar 4, 2010	30.09	30.23	29.63	30.17
11	NYSE	SCCO	Wed, Mar 3, 2010	30.03	30.41	29.82	29.87
10	NYSE	SCCO	Tue, Mar 2, 2010	29.75	30.06	29.44	29.79
9	NYSE	SCCO	Mon, Mar 1, 2010	29.71	29.76	28.94	29.76
8	NYSE	SCCO	Fri, Feb 26, 2010	28.46	29.13	27.86	29.05
7	NYSE	SCCO	Thu, Feb 25, 2010	28.20	28.53	27.71	28.52
6	NYSE	SCCO	Wed, Feb 24, 2010	29.13	29.39	28.43	28.74
5	NYSE	SCCO	Tue, Feb 23, 2010	30.05	30.05	28.88	29.12
4	NYSE	SCCO	Mon, Feb 22, 2010	30.78	30.78	29.90	30.17
3	NYSE	SCCO	Fri, Feb 19, 2010	30.02	30.81	30.02	30.68
2	NYSE	SCCO	Thu, Feb 18, 2010	29.85	30.57	29.76	30.47
1	NYSE	SCCO	Wed, Feb 17, 2010	30.14	31.27	29.82	29.97
#	Exchange	Symbol	Date	Open	High	Low	Close

Southern Copper Corp NYSE:SCCO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024