|
Closing price on 12/23/2009
|
|
| Open |
48.50 |
| High |
50.00 |
| Low |
48.00 |
| Volume |
37,030 |
| Split-adjusted Price |
14.88 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
-0.50 / -1.02%
|
48.50
|
50.00
|
48.00
|
48.50
|
48.50
|
14.88
|
37,030
|
|
|
12/22/2009
|
-2.00 / -3.92%
|
51.00
|
52.00
|
48.50
|
49.00
|
49.00
|
15.03
|
140,010
|
|
|
12/21/2009
|
+2.00 / +4.08%
|
50.50
|
51.00
|
49.10
|
51.00
|
51.00
|
15.65
|
183,470
|
|
|
12/18/2009
|
+1.00 / +2.08%
|
46.60
|
50.00
|
46.60
|
49.00
|
49.00
|
15.03
|
112,260
|
|
|
12/17/2009
|
-2.50 / -4.95%
|
48.00
|
48.00
|
48.00
|
48.00
|
48.00
|
14.73
|
111,400
|
|
|
12/16/2009
|
-2.50 / -4.72%
|
51.50
|
51.50
|
50.50
|
50.50
|
50.50
|
15.49
|
71,440
|
|
|
12/15/2009
|
-2.50 / -4.50%
|
53.00
|
56.00
|
53.00
|
53.00
|
53.00
|
16.26
|
79,830
|
|
|
12/14/2009
|
+1.50 / +2.78%
|
53.00
|
56.00
|
51.50
|
55.50
|
55.50
|
17.03
|
59,230
|
|
|
12/11/2009
|
-2.50 / -4.42%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.00
|
16.57
|
30,770
|
|
|
12/10/2009
|
-2.50 / -4.24%
|
60.00
|
60.50
|
56.50
|
56.50
|
56.50
|
17.34
|
54,820
|
|
|
12/9/2009
|
-3.00 / -4.84%
|
60.50
|
61.50
|
59.00
|
59.00
|
59.00
|
18.10
|
160,580
|
|
|
12/8/2009
|
-2.00 / -3.13%
|
64.00
|
64.00
|
61.00
|
62.00
|
62.00
|
19.02
|
45,260
|
|
|
12/7/2009
|
+2.00 / +3.23%
|
62.50
|
64.50
|
60.50
|
64.00
|
64.00
|
19.64
|
43,430
|
|
|
12/4/2009
|
0.00 / 0.00%
|
62.00
|
63.00
|
61.00
|
62.00
|
62.00
|
19.02
|
70,370
|
|
|
12/3/2009
|
0.00 / 0.00%
|
60.50
|
62.00
|
59.00
|
62.00
|
62.00
|
19.02
|
116,600
|
|
|
12/2/2009
|
-3.00 / -4.62%
|
63.00
|
65.00
|
62.00
|
62.00
|
62.00
|
19.02
|
99,930
|
|
|
12/1/2009
|
0.00 / 0.00%
|
66.50
|
67.50
|
65.00
|
65.00
|
65.00
|
19.94
|
117,410
|
|
|
11/30/2009
|
0.00 / 0.00%
|
65.50
|
67.00
|
64.00
|
65.00
|
65.00
|
19.94
|
49,640
|
|
|
11/27/2009
|
+2.00 / +3.17%
|
60.00
|
66.00
|
60.00
|
65.00
|
65.00
|
19.94
|
173,990
|
|
|
11/26/2009
|
-3.00 / -4.55%
|
63.00
|
64.50
|
63.00
|
63.00
|
63.00
|
19.33
|
41,650
|
|
|
11/25/2009
|
-3.00 / -4.35%
|
70.50
|
70.50
|
66.00
|
66.00
|
66.00
|
20.25
|
138,300
|
|
|
11/24/2009
|
-2.00 / -2.82%
|
70.00
|
72.00
|
69.00
|
69.00
|
69.00
|
21.17
|
73,770
|
|
|
11/23/2009
|
-3.50 / -4.70%
|
72.00
|
73.00
|
71.00
|
71.00
|
71.00
|
21.78
|
120,810
|
|
|
11/20/2009
|
-3.50 / -4.49%
|
78.00
|
78.50
|
74.50
|
74.50
|
74.50
|
22.86
|
92,070
|
|
|
11/19/2009
|
+1.00 / +1.30%
|
77.00
|
79.00
|
76.00
|
78.00
|
78.00
|
23.93
|
167,860
|
|
|
11/18/2009
|
+3.50 / +4.76%
|
73.00
|
77.00
|
72.50
|
77.00
|
77.00
|
23.63
|
262,460
|
|
|
11/17/2009
|
-2.00 / -2.65%
|
74.00
|
76.50
|
73.50
|
73.50
|
73.50
|
22.55
|
98,170
|
|
|
11/16/2009
|
+1.00 / +1.34%
|
74.00
|
77.50
|
74.00
|
75.50
|
75.50
|
23.17
|
105,990
|
|
|
11/13/2009
|
+3.50 / +4.93%
|
70.00
|
74.50
|
69.50
|
74.50
|
74.50
|
22.86
|
209,950
|
|
|
11/12/2009
|
+3.00 / +4.41%
|
70.50
|
71.00
|
69.50
|
71.00
|
71.00
|
21.78
|
171,670
|
|
|