|
Closing price on 10/22/2008
|
|
| Open |
29.70 |
| High |
30.00 |
| Low |
29.70 |
| Volume |
31,200 |
| Split-adjusted Price |
8.79 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2008
|
-1.00 / -3.23%
|
29.70
|
30.00
|
29.70
|
30.00
|
30.00
|
8.79
|
31,200
|
|
|
10/21/2008
|
+1.40 / +4.73%
|
31.00
|
31.00
|
29.50
|
31.00
|
31.00
|
9.08
|
78,240
|
|
|
10/20/2008
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.50
|
29.60
|
29.60
|
8.67
|
50,450
|
|
|
10/17/2008
|
+0.20 / +0.68%
|
29.40
|
30.00
|
29.40
|
29.60
|
29.60
|
8.67
|
76,550
|
|
|
10/16/2008
|
-0.80 / -2.65%
|
28.70
|
29.80
|
28.70
|
29.40
|
29.40
|
8.61
|
84,740
|
|
|
10/15/2008
|
+1.40 / +4.86%
|
29.50
|
30.20
|
28.80
|
30.20
|
30.20
|
8.85
|
221,490
|
|
|
10/14/2008
|
+1.30 / +4.73%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
8.44
|
200
|
|
|
10/13/2008
|
-0.70 / -2.48%
|
29.00
|
29.50
|
27.30
|
27.50
|
27.50
|
8.06
|
58,020
|
|
|
10/10/2008
|
-1.30 / -4.41%
|
28.40
|
29.50
|
28.10
|
28.20
|
28.20
|
8.26
|
128,860
|
|
|
10/9/2008
|
-0.50 / -1.67%
|
28.50
|
31.20
|
28.50
|
29.50
|
29.50
|
8.64
|
117,670
|
|
|
10/8/2008
|
0.00 / 0.00%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
8.79
|
87,220
|
|
|
10/7/2008
|
-1.50 / -4.76%
|
30.00
|
30.50
|
30.00
|
30.00
|
30.00
|
8.79
|
205,890
|
|
|
10/6/2008
|
-1.50 / -4.55%
|
31.80
|
32.00
|
31.40
|
31.50
|
31.50
|
9.23
|
100,440
|
|
|
10/3/2008
|
+1.50 / +4.76%
|
31.80
|
33.00
|
31.50
|
33.00
|
33.00
|
9.67
|
136,840
|
|
|
10/2/2008
|
+1.50 / +5.00%
|
31.20
|
31.50
|
30.00
|
31.50
|
31.50
|
9.23
|
94,810
|
|
|
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
|
|
|