|
Closing price on 10/8/2010
|
|
| Open |
43.00 |
| High |
44.00 |
| Low |
42.70 |
| Volume |
51,210 |
| Split-adjusted Price |
14.65 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2010
|
-0.70 / -1.61%
|
43.00
|
44.00
|
42.70
|
42.80
|
42.80
|
14.65
|
51,210
|
|
|
10/7/2010
|
-1.00 / -2.25%
|
44.00
|
44.90
|
43.50
|
43.50
|
43.50
|
14.89
|
28,940
|
|
|
10/6/2010
|
+1.40 / +3.25%
|
43.10
|
44.50
|
43.10
|
44.50
|
44.50
|
15.24
|
31,870
|
|
|
10/5/2010
|
-0.20 / -0.46%
|
43.30
|
43.30
|
42.10
|
43.10
|
43.10
|
14.76
|
61,740
|
|
|
10/4/2010
|
-2.20 / -4.84%
|
44.50
|
45.50
|
43.30
|
43.30
|
43.30
|
14.82
|
99,670
|
|
|
10/1/2010
|
-0.30 / -0.66%
|
47.40
|
47.40
|
45.50
|
45.50
|
45.50
|
15.58
|
59,660
|
|
|
9/30/2010
|
-0.70 / -1.51%
|
46.50
|
46.80
|
45.20
|
45.80
|
45.80
|
15.68
|
71,730
|
|
|
9/29/2010
|
-1.70 / -3.53%
|
49.10
|
49.10
|
46.50
|
46.50
|
46.50
|
15.92
|
97,830
|
|
|
9/28/2010
|
0.00 / 0.00%
|
49.40
|
49.40
|
47.90
|
48.20
|
48.20
|
16.50
|
49,650
|
|
|
9/27/2010
|
-1.30 / -2.63%
|
50.00
|
50.00
|
47.20
|
48.20
|
48.20
|
16.50
|
54,290
|
|
|
9/24/2010
|
-1.00 / -1.98%
|
50.50
|
50.50
|
49.10
|
49.50
|
49.50
|
16.95
|
61,620
|
|
|
9/23/2010
|
+2.00 / +4.12%
|
50.50
|
50.50
|
49.50
|
50.50
|
50.50
|
17.29
|
349,640
|
|
|
9/22/2010
|
+2.30 / +4.98%
|
46.00
|
48.50
|
46.00
|
48.50
|
48.50
|
16.60
|
155,220
|
|
|
9/21/2010
|
-0.20 / -0.43%
|
46.40
|
46.40
|
45.00
|
46.20
|
46.20
|
15.82
|
29,700
|
|
|
9/20/2010
|
0.00 / 0.00%
|
48.20
|
48.20
|
46.40
|
46.40
|
46.40
|
15.89
|
15,850
|
|
|
9/17/2010
|
+0.90 / +1.98%
|
46.00
|
46.40
|
45.50
|
46.40
|
46.40
|
15.89
|
41,390
|
|
|
9/16/2010
|
-0.50 / -1.09%
|
46.30
|
46.30
|
45.00
|
45.50
|
45.50
|
15.58
|
18,800
|
|
|
9/15/2010
|
-0.90 / -1.92%
|
46.00
|
46.80
|
45.50
|
46.00
|
46.00
|
15.75
|
5,240
|
|
|
9/14/2010
|
+0.80 / +1.74%
|
46.20
|
46.90
|
46.00
|
46.90
|
46.90
|
16.06
|
8,000
|
|
|
9/13/2010
|
-1.60 / -3.35%
|
46.10
|
47.00
|
46.00
|
46.10
|
46.10
|
15.78
|
9,580
|
|
|
9/10/2010
|
-0.20 / -0.42%
|
47.50
|
48.00
|
47.50
|
47.70
|
47.70
|
16.33
|
39,900
|
|
|
9/9/2010
|
0.00 / 0.00%
|
47.90
|
49.30
|
47.90
|
47.90
|
47.90
|
16.40
|
22,200
|
|
|
9/8/2010
|
-1.10 / -2.24%
|
49.00
|
49.00
|
47.00
|
47.90
|
47.90
|
16.40
|
31,350
|
|
|
9/7/2010
|
-1.00 / -2.00%
|
49.00
|
51.00
|
49.00
|
49.00
|
49.00
|
16.78
|
49,080
|
|
|
9/6/2010
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
17.12
|
32,820
|
|
|
9/1/2010
|
+2.00 / +4.35%
|
48.30
|
48.30
|
46.50
|
48.00
|
48.00
|
16.43
|
29,550
|
|
|
8/31/2010
|
+1.10 / +2.45%
|
44.90
|
47.10
|
44.90
|
46.00
|
46.00
|
15.75
|
72,440
|
|
|
8/30/2010
|
+2.10 / +4.91%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
15.37
|
30,520
|
|
|
8/27/2010
|
-2.20 / -4.89%
|
43.20
|
43.20
|
42.80
|
42.80
|
42.80
|
14.65
|
44,350
|
|
|
8/26/2010
|
-1.60 / -3.43%
|
45.20
|
47.00
|
44.30
|
45.00
|
45.00
|
15.41
|
25,880
|
|
|