|
Closing price on 10/11/2011
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
7,660 |
| Split-adjusted Price |
5.46 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/11/2011
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.30
|
5.46
|
7,660
|
|
|
10/10/2011
|
+0.20 / +1.54%
|
13.00
|
13.20
|
12.80
|
13.20
|
13.20
|
5.42
|
5,530
|
|
|
10/7/2011
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
5.34
|
5,400
|
|
|
10/6/2011
|
+0.10 / +0.76%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.20
|
5.42
|
73,910
|
|
|
10/5/2011
|
-3.00 / -18.63%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
5.38
|
90,120
|
|
|
10/4/2011
|
-0.60 / -3.59%
|
17.50
|
17.50
|
16.10
|
16.10
|
16.10
|
5.51
|
5,600
|
|
|
10/3/2011
|
-0.60 / -3.47%
|
17.80
|
17.80
|
16.70
|
16.70
|
16.70
|
5.72
|
34,250
|
|
|
9/30/2011
|
-0.20 / -1.14%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
5.92
|
2,290
|
|
|
9/29/2011
|
-0.90 / -4.89%
|
17.70
|
18.00
|
17.50
|
17.50
|
17.50
|
5.99
|
36,960
|
|
|
9/28/2011
|
+0.60 / +3.37%
|
18.50
|
18.50
|
18.20
|
18.40
|
18.40
|
6.30
|
10,350
|
|
|
9/27/2011
|
+0.80 / +4.71%
|
17.60
|
17.80
|
17.40
|
17.80
|
17.80
|
6.09
|
134,260
|
|
|
9/26/2011
|
-0.50 / -2.86%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.00
|
5.82
|
12,240
|
|
|
9/23/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.99
|
2,600
|
|
|
9/22/2011
|
+0.70 / +4.17%
|
17.00
|
17.50
|
16.80
|
17.50
|
17.50
|
5.99
|
9,770
|
|
|
9/21/2011
|
+0.10 / +0.60%
|
17.00
|
17.00
|
16.70
|
16.80
|
16.80
|
5.75
|
13,190
|
|
|
9/20/2011
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
5.72
|
10,500
|
|
|
9/19/2011
|
-0.10 / -0.58%
|
16.60
|
17.50
|
16.60
|
17.00
|
17.00
|
5.82
|
10,240
|
|
|
9/16/2011
|
-0.90 / -5.00%
|
17.40
|
17.90
|
17.10
|
17.10
|
17.10
|
5.85
|
3,120
|
|
|
9/15/2011
|
-0.70 / -3.74%
|
19.20
|
19.20
|
17.90
|
18.00
|
18.00
|
6.16
|
15,130
|
|
|
9/14/2011
|
+0.80 / +4.47%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.70
|
6.40
|
36,900
|
|
|
9/13/2011
|
+0.80 / +4.68%
|
17.70
|
17.90
|
17.20
|
17.90
|
17.90
|
6.13
|
29,750
|
|
|
9/12/2011
|
-0.70 / -3.93%
|
18.30
|
18.40
|
17.00
|
17.10
|
17.10
|
5.85
|
18,290
|
|
|
9/9/2011
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.00
|
17.80
|
17.80
|
6.09
|
3,100
|
|
|
9/8/2011
|
+0.30 / +1.74%
|
17.20
|
18.00
|
17.20
|
17.50
|
17.50
|
5.99
|
28,130
|
|
|
9/7/2011
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.20
|
5.89
|
11,260
|
|
|
9/6/2011
|
-0.80 / -4.47%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
5.85
|
9,040
|
|
|
9/5/2011
|
+0.30 / +1.70%
|
18.10
|
18.30
|
17.30
|
17.90
|
17.90
|
6.13
|
15,840
|
|
|
9/1/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.60
|
17.60
|
6.03
|
32,130
|
|
|
8/31/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.03
|
300
|
|
|
8/30/2011
|
+0.60 / +3.53%
|
17.50
|
17.80
|
17.10
|
17.60
|
17.60
|
6.03
|
5,880
|
|
|