|
Closing price on 12/1/2010
|
|
| Open |
40.90 |
| High |
40.90 |
| Low |
39.70 |
| Volume |
47,010 |
| Split-adjusted Price |
13.69 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2010
|
+0.10 / +0.25%
|
40.90
|
40.90
|
39.70
|
40.00
|
40.00
|
13.69
|
47,010
|
|
|
11/30/2010
|
+1.90 / +5.00%
|
38.00
|
39.90
|
38.00
|
39.90
|
39.90
|
13.66
|
58,140
|
|
|
11/29/2010
|
+1.50 / +4.11%
|
38.30
|
38.30
|
35.10
|
38.00
|
38.00
|
13.01
|
78,740
|
|
|
11/26/2010
|
+1.70 / +4.89%
|
36.50
|
36.50
|
36.20
|
36.50
|
36.50
|
12.50
|
173,930
|
|
|
11/25/2010
|
+1.60 / +4.82%
|
33.20
|
34.80
|
33.20
|
34.80
|
34.80
|
11.91
|
93,760
|
|
|
11/24/2010
|
+1.40 / +4.40%
|
31.10
|
33.20
|
31.10
|
33.20
|
33.20
|
11.37
|
26,530
|
|
|
11/23/2010
|
+1.50 / +4.95%
|
30.50
|
31.80
|
30.30
|
31.80
|
31.80
|
10.89
|
33,360
|
|
|
11/22/2010
|
-1.50 / -4.72%
|
30.40
|
31.80
|
30.30
|
30.30
|
30.30
|
10.37
|
38,280
|
|
|
11/19/2010
|
+0.50 / +1.60%
|
32.40
|
32.40
|
30.50
|
31.80
|
31.80
|
10.89
|
28,440
|
|
|
11/18/2010
|
+1.30 / +4.33%
|
30.10
|
31.50
|
30.10
|
31.30
|
31.30
|
10.72
|
32,590
|
|
|
11/17/2010
|
-0.10 / -0.33%
|
31.00
|
31.40
|
28.80
|
30.00
|
30.00
|
10.27
|
14,390
|
|
|
11/16/2010
|
-1.50 / -4.75%
|
30.60
|
30.60
|
30.10
|
30.10
|
30.10
|
10.31
|
100,950
|
|
|
11/15/2010
|
-1.30 / -3.95%
|
33.00
|
34.20
|
31.60
|
31.60
|
31.60
|
10.82
|
42,960
|
|
|
11/12/2010
|
-1.60 / -4.64%
|
34.10
|
34.20
|
32.90
|
32.90
|
32.90
|
11.26
|
81,240
|
|
|
11/11/2010
|
-0.70 / -1.99%
|
35.00
|
35.00
|
34.50
|
34.50
|
34.50
|
11.81
|
11,370
|
|
|
11/10/2010
|
-0.30 / -0.85%
|
34.40
|
35.50
|
34.40
|
35.20
|
35.20
|
12.05
|
12,450
|
|
|
11/9/2010
|
-1.00 / -2.74%
|
36.60
|
36.60
|
34.80
|
35.50
|
35.50
|
12.15
|
34,160
|
|
|
11/8/2010
|
+0.10 / +0.27%
|
36.80
|
36.80
|
35.50
|
36.50
|
36.50
|
12.50
|
17,540
|
|
|
11/5/2010
|
+1.20 / +3.41%
|
35.70
|
36.80
|
35.50
|
36.40
|
36.40
|
12.46
|
10,940
|
|
|
11/4/2010
|
+1.30 / +3.83%
|
35.40
|
35.40
|
33.00
|
35.20
|
35.20
|
12.05
|
20,070
|
|
|
11/3/2010
|
-1.40 / -3.97%
|
34.60
|
34.60
|
33.90
|
33.90
|
33.90
|
11.61
|
48,270
|
|
|
11/2/2010
|
-1.50 / -4.08%
|
36.30
|
36.30
|
35.20
|
35.30
|
35.30
|
12.09
|
32,180
|
|
|
11/1/2010
|
-0.70 / -1.87%
|
37.40
|
37.50
|
36.80
|
36.80
|
36.80
|
12.60
|
8,450
|
|
|
10/29/2010
|
0.00 / 0.00%
|
37.40
|
37.50
|
36.80
|
37.50
|
37.50
|
12.84
|
45,630
|
|
|
10/28/2010
|
-0.90 / -2.34%
|
36.80
|
38.30
|
36.80
|
37.50
|
37.50
|
12.84
|
25,020
|
|
|
10/27/2010
|
-0.20 / -0.52%
|
39.70
|
39.70
|
38.20
|
38.40
|
38.40
|
13.15
|
13,120
|
|
|
10/26/2010
|
+1.80 / +4.89%
|
37.70
|
38.60
|
37.70
|
38.60
|
38.60
|
13.22
|
49,500
|
|
|
10/25/2010
|
-1.30 / -3.41%
|
36.20
|
37.30
|
36.20
|
36.80
|
36.80
|
12.60
|
95,090
|
|
|
10/22/2010
|
-1.40 / -3.54%
|
39.50
|
39.60
|
38.10
|
38.10
|
38.10
|
13.04
|
70,620
|
|
|
10/21/2010
|
-0.40 / -1.00%
|
41.60
|
41.60
|
39.50
|
39.50
|
39.50
|
13.52
|
182,390
|
|
|