|
Closing price on 1/2/2009
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
21.00 |
| Volume |
25,140 |
| Split-adjusted Price |
6.27 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2009
|
+0.30 / +1.42%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.40
|
6.27
|
25,140
|
|
|
12/31/2008
|
-0.40 / -1.86%
|
21.90
|
22.00
|
21.10
|
21.10
|
21.10
|
6.18
|
46,790
|
|
|
12/30/2008
|
+1.00 / +4.88%
|
21.00
|
21.50
|
20.50
|
21.50
|
21.50
|
6.30
|
150,700
|
|
|
12/29/2008
|
+0.40 / +1.99%
|
20.10
|
20.50
|
20.00
|
20.50
|
20.50
|
6.00
|
17,990
|
|
|
12/26/2008
|
+0.90 / +4.69%
|
18.70
|
20.10
|
18.70
|
20.10
|
20.10
|
5.89
|
21,940
|
|
|
12/25/2008
|
-0.30 / -1.54%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.20
|
5.62
|
11,670
|
|
|
12/24/2008
|
-1.00 / -4.88%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.50
|
5.71
|
68,960
|
|
|
12/23/2008
|
-1.00 / -4.65%
|
20.50
|
21.00
|
20.50
|
20.50
|
20.50
|
6.00
|
34,080
|
|
|
12/22/2008
|
+0.20 / +0.94%
|
21.50
|
22.00
|
21.30
|
21.50
|
21.50
|
6.30
|
54,320
|
|
|
12/19/2008
|
+0.80 / +3.90%
|
20.00
|
21.30
|
20.00
|
21.30
|
21.30
|
6.24
|
41,930
|
|
|
12/18/2008
|
+0.30 / +1.49%
|
20.20
|
20.50
|
19.70
|
20.50
|
20.50
|
6.00
|
28,170
|
|
|
12/17/2008
|
+0.50 / +2.54%
|
20.00
|
20.50
|
19.40
|
20.20
|
20.20
|
5.92
|
25,320
|
|
|
12/16/2008
|
-1.00 / -4.83%
|
20.70
|
20.70
|
19.70
|
19.70
|
19.70
|
5.77
|
48,610
|
|
|
12/15/2008
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.20
|
20.70
|
20.70
|
6.06
|
92,780
|
|
|
12/12/2008
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
5.80
|
81,680
|
|
|
12/11/2008
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.50
|
18.90
|
18.90
|
5.54
|
41,290
|
|
|
12/10/2008
|
-0.90 / -4.76%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.00
|
5.27
|
22,710
|
|
|
12/9/2008
|
-0.80 / -4.06%
|
19.00
|
19.90
|
18.80
|
18.90
|
18.90
|
5.54
|
21,380
|
|
|
12/8/2008
|
-1.00 / -4.83%
|
19.70
|
19.80
|
19.70
|
19.70
|
19.70
|
5.77
|
13,430
|
|
|
12/5/2008
|
-1.00 / -4.61%
|
21.70
|
22.00
|
20.70
|
20.70
|
20.70
|
6.06
|
7,490
|
|
|
12/4/2008
|
0.00 / 0.00%
|
21.70
|
22.60
|
21.70
|
21.70
|
21.70
|
6.36
|
6,770
|
|
|
12/3/2008
|
-0.20 / -0.91%
|
21.20
|
21.70
|
21.10
|
21.70
|
21.70
|
6.36
|
17,580
|
|
|
12/2/2008
|
-1.10 / -4.78%
|
21.90
|
23.30
|
21.90
|
21.90
|
21.90
|
6.41
|
21,610
|
|
|
12/1/2008
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
6.74
|
24,580
|
|
|
11/28/2008
|
+1.10 / +4.91%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.50
|
6.88
|
55,800
|
|
|
11/27/2008
|
-1.10 / -4.68%
|
22.70
|
23.00
|
22.40
|
22.40
|
22.40
|
6.56
|
27,610
|
|
|
11/26/2008
|
-0.90 / -3.69%
|
24.40
|
24.40
|
23.50
|
23.50
|
23.50
|
6.88
|
14,920
|
|
|
11/25/2008
|
-0.80 / -3.17%
|
25.20
|
25.20
|
24.10
|
24.40
|
24.40
|
7.15
|
13,890
|
|
|
11/24/2008
|
0.00 / 0.00%
|
25.20
|
26.20
|
24.20
|
25.20
|
25.20
|
7.38
|
11,490
|
|
|
11/21/2008
|
-1.30 / -4.91%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
7.38
|
29,340
|
|
|