|
Closing price on 11/11/2008
|
|
| Open |
29.00 |
| High |
29.50 |
| Low |
28.50 |
| Volume |
71,950 |
| Split-adjusted Price |
8.64 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2008
|
+0.40 / +1.37%
|
29.00
|
29.50
|
28.50
|
29.50
|
29.50
|
8.64
|
71,950
|
|
|
11/10/2008
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.00
|
29.10
|
29.10
|
8.52
|
61,190
|
|
|
11/7/2008
|
-1.20 / -4.14%
|
28.30
|
29.00
|
27.70
|
27.80
|
27.80
|
8.14
|
47,840
|
|
|
11/6/2008
|
+0.40 / +1.40%
|
28.60
|
30.00
|
28.60
|
29.00
|
29.00
|
8.49
|
126,110
|
|
|
11/5/2008
|
+1.30 / +4.76%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
8.38
|
23,950
|
|
|
11/4/2008
|
+1.30 / +5.00%
|
26.00
|
27.30
|
26.00
|
27.30
|
27.30
|
8.00
|
24,470
|
|
|
11/3/2008
|
-0.90 / -3.35%
|
26.90
|
26.90
|
26.00
|
26.00
|
26.00
|
7.62
|
45,350
|
|
|
10/31/2008
|
+0.90 / +3.46%
|
26.50
|
26.90
|
26.00
|
26.90
|
26.90
|
7.88
|
50,150
|
|
|
10/30/2008
|
0.00 / 0.00%
|
25.00
|
26.90
|
25.00
|
26.00
|
26.00
|
7.62
|
53,730
|
|
|
10/29/2008
|
+1.00 / +4.00%
|
26.20
|
26.20
|
25.90
|
26.00
|
26.00
|
7.62
|
73,710
|
|
|
10/28/2008
|
-1.30 / -4.94%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.00
|
7.32
|
86,520
|
|
|
10/27/2008
|
-1.30 / -4.71%
|
26.40
|
26.50
|
26.30
|
26.30
|
26.30
|
7.70
|
76,040
|
|
|
10/24/2008
|
-0.90 / -3.16%
|
27.30
|
27.60
|
27.30
|
27.60
|
27.60
|
8.08
|
68,120
|
|
|
10/23/2008
|
-1.50 / -5.00%
|
28.60
|
29.80
|
28.50
|
28.50
|
28.50
|
8.35
|
121,220
|
|
|
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
|
|
|