|
Closing price on 10/1/2008
|
|
| Open |
31.00 |
| High |
31.50 |
| Low |
30.00 |
| Volume |
156,970 |
| Split-adjusted Price |
8.79 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2008
|
-1.50 / -4.76%
|
31.00
|
31.50
|
30.00
|
30.00
|
30.00
|
8.79
|
156,970
|
|
|
9/30/2008
|
-1.60 / -4.83%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
9.23
|
21,220
|
|
|
9/29/2008
|
-0.90 / -2.65%
|
34.00
|
34.80
|
33.00
|
33.10
|
33.10
|
9.70
|
82,550
|
|
|
9/26/2008
|
+0.50 / +1.49%
|
35.10
|
35.10
|
32.10
|
34.00
|
34.00
|
9.96
|
90,060
|
|
|
9/25/2008
|
-1.00 / -2.90%
|
32.90
|
34.90
|
32.90
|
33.50
|
33.50
|
9.81
|
75,150
|
|
|
9/24/2008
|
-1.80 / -4.96%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.50
|
10.11
|
34,190
|
|
|
9/23/2008
|
-1.90 / -4.97%
|
36.30
|
38.00
|
36.30
|
36.30
|
36.30
|
10.63
|
153,870
|
|
|
9/22/2008
|
+1.80 / +4.95%
|
38.20
|
38.20
|
38.20
|
38.20
|
38.20
|
11.19
|
29,430
|
|
|
9/19/2008
|
+1.70 / +4.90%
|
34.00
|
36.40
|
34.00
|
36.40
|
36.40
|
10.66
|
286,250
|
|
|
9/18/2008
|
-1.80 / -4.93%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
10.16
|
7,460
|
|
|
9/17/2008
|
-1.90 / -4.95%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
10.69
|
2,140
|
|
|
9/16/2008
|
-2.00 / -4.95%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
11.25
|
9,270
|
|
|
9/15/2008
|
-2.10 / -4.94%
|
40.40
|
44.50
|
40.40
|
40.40
|
40.40
|
11.83
|
161,410
|
|
|
9/12/2008
|
-2.20 / -4.92%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
12.45
|
3,540
|
|
|
9/11/2008
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
13.09
|
4,920
|
|
|
9/10/2008
|
-2.40 / -4.86%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
13.77
|
56,900
|
|
|
9/9/2008
|
-2.60 / -5.00%
|
49.40
|
50.00
|
49.40
|
49.40
|
49.40
|
14.47
|
168,050
|
|
|
9/8/2008
|
-2.50 / -4.59%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
15.23
|
40,260
|
|
|
9/5/2008
|
-2.50 / -4.39%
|
56.00
|
57.00
|
54.50
|
54.50
|
54.50
|
15.96
|
153,420
|
|
|
9/4/2008
|
+2.50 / +4.59%
|
57.00
|
57.00
|
54.50
|
57.00
|
57.00
|
16.70
|
191,070
|
|
|
9/3/2008
|
+2.50 / +4.81%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
15.96
|
64,640
|
|
|
8/29/2008
|
+2.30 / +4.63%
|
47.30
|
52.00
|
47.30
|
52.00
|
52.00
|
15.23
|
425,240
|
|
|
8/28/2008
|
+2.30 / +4.85%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
14.56
|
252,770
|
|
|
8/27/2008
|
+2.20 / +4.87%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
13.88
|
11,630
|
|
|
8/26/2008
|
+2.10 / +4.87%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
13.24
|
2,450
|
|
|
8/25/2008
|
+2.00 / +4.87%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
12.62
|
100
|
|
|
8/22/2008
|
+1.90 / +4.85%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
12.04
|
14,430
|
|
|
8/21/2008
|
+1.80 / +4.81%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
11.48
|
18,250
|
|
|
8/20/2008
|
+1.70 / +4.76%
|
37.00
|
37.40
|
35.70
|
37.40
|
37.40
|
10.95
|
245,040
|
|
|
8/19/2008
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.00
|
35.70
|
35.70
|
10.46
|
430,710
|
|
|