|
Closing price on 10/26/2011
|
|
| Open |
11.90 |
| High |
12.50 |
| Low |
11.90 |
| Volume |
2,630 |
| Split-adjusted Price |
5.01 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2011
|
-0.10 / -0.81%
|
11.90
|
12.50
|
11.90
|
12.20
|
12.20
|
5.01
|
2,630
|
|
|
10/25/2011
|
-0.30 / -2.38%
|
12.50
|
12.70
|
12.20
|
12.30
|
12.30
|
5.05
|
14,510
|
|
|
10/24/2011
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
5.18
|
36,573
|
|
|
10/21/2011
|
-0.20 / -1.56%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.60
|
5.18
|
2,120
|
|
|
10/20/2011
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.80
|
12.80
|
5.26
|
1,800
|
|
|
10/19/2011
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
5.26
|
2,000
|
|
|
10/18/2011
|
-0.60 / -4.58%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.50
|
5.14
|
9,400
|
|
|
10/17/2011
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.38
|
36,183
|
|
|
10/14/2011
|
-0.10 / -0.76%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
5.38
|
35,840
|
|
|
10/13/2011
|
+0.30 / +2.33%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
5.42
|
8,660
|
|
|
10/12/2011
|
-0.40 / -3.01%
|
12.90
|
13.00
|
12.70
|
12.90
|
12.90
|
5.30
|
10,510
|
|
|
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
|
|
|