|
Closing price on 12/24/2010
|
|
| Open |
37.20 |
| High |
39.90 |
| Low |
37.20 |
| Volume |
13,020 |
| Split-adjusted Price |
13.01 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2010
|
-0.50 / -1.30%
|
37.20
|
39.90
|
37.20
|
38.00
|
38.00
|
13.01
|
13,020
|
|
|
12/23/2010
|
-1.00 / -2.53%
|
38.90
|
38.90
|
37.60
|
38.50
|
38.50
|
13.18
|
32,830
|
|
|
12/22/2010
|
-0.10 / -0.25%
|
39.60
|
40.00
|
39.00
|
39.50
|
39.50
|
13.52
|
11,060
|
|
|
12/21/2010
|
+0.70 / +1.80%
|
37.30
|
40.70
|
37.20
|
39.60
|
39.60
|
13.56
|
32,010
|
|
|
12/20/2010
|
-2.00 / -4.89%
|
40.90
|
42.40
|
38.90
|
38.90
|
38.90
|
13.32
|
63,600
|
|
|
12/17/2010
|
+0.30 / +0.74%
|
42.40
|
42.40
|
39.60
|
40.90
|
40.90
|
14.00
|
41,320
|
|
|
12/16/2010
|
-2.10 / -4.92%
|
40.80
|
42.00
|
40.60
|
40.60
|
40.60
|
13.90
|
16,480
|
|
|
12/15/2010
|
-0.30 / -0.70%
|
42.00
|
43.00
|
42.00
|
42.70
|
42.70
|
14.62
|
5,740
|
|
|
12/14/2010
|
-1.10 / -2.49%
|
42.00
|
44.90
|
41.90
|
43.00
|
43.00
|
14.72
|
34,490
|
|
|
12/13/2010
|
+2.10 / +5.00%
|
44.10
|
44.10
|
44.00
|
44.10
|
44.10
|
15.10
|
97,090
|
|
|
12/10/2010
|
+0.50 / +1.20%
|
42.00
|
42.00
|
41.00
|
42.00
|
42.00
|
14.38
|
35,920
|
|
|
12/9/2010
|
+1.20 / +2.98%
|
38.30
|
41.50
|
38.30
|
41.50
|
41.50
|
14.21
|
42,610
|
|
|
12/8/2010
|
-2.10 / -4.95%
|
40.40
|
40.50
|
40.30
|
40.30
|
40.30
|
13.80
|
45,950
|
|
|
12/7/2010
|
-2.20 / -4.93%
|
42.50
|
43.90
|
42.40
|
42.40
|
42.40
|
14.52
|
57,910
|
|
|
12/6/2010
|
+1.60 / +3.72%
|
44.80
|
45.10
|
43.10
|
44.60
|
44.60
|
15.27
|
60,480
|
|
|
12/3/2010
|
+2.00 / +4.88%
|
41.00
|
43.00
|
41.00
|
43.00
|
43.00
|
14.72
|
49,110
|
|
|
12/2/2010
|
+1.00 / +2.50%
|
38.50
|
42.00
|
38.50
|
41.00
|
41.00
|
14.04
|
52,560
|
|
|
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
|
|
|