|
|
Closing price on 12/5/2008
|
|
| Open |
21.70 |
| High |
22.00 |
| Low |
20.70 |
| Volume |
7,490 |
| Split-adjusted Price |
6.06 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2008
|
-1.00 / -4.61%
|
21.70
|
22.00
|
20.70
|
20.70
|
20.70
|
6.06
|
7,490
|
|
|
12/4/2008
|
0.00 / 0.00%
|
21.70
|
22.60
|
21.70
|
21.70
|
21.70
|
6.36
|
6,770
|
|
|
12/3/2008
|
-0.20 / -0.91%
|
21.20
|
21.70
|
21.10
|
21.70
|
21.70
|
6.36
|
17,580
|
|
|
12/2/2008
|
-1.10 / -4.78%
|
21.90
|
23.30
|
21.90
|
21.90
|
21.90
|
6.41
|
21,610
|
|
|
12/1/2008
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
6.74
|
24,580
|
|
|
11/28/2008
|
+1.10 / +4.91%
|
23.50
|
23.50
|
22.50
|
23.50
|
23.50
|
6.88
|
55,800
|
|
|
11/27/2008
|
-1.10 / -4.68%
|
22.70
|
23.00
|
22.40
|
22.40
|
22.40
|
6.56
|
27,610
|
|
|
11/26/2008
|
-0.90 / -3.69%
|
24.40
|
24.40
|
23.50
|
23.50
|
23.50
|
6.88
|
14,920
|
|
|
11/25/2008
|
-0.80 / -3.17%
|
25.20
|
25.20
|
24.10
|
24.40
|
24.40
|
7.15
|
13,890
|
|
|
11/24/2008
|
0.00 / 0.00%
|
25.20
|
26.20
|
24.20
|
25.20
|
25.20
|
7.38
|
11,490
|
|
|
11/21/2008
|
-1.30 / -4.91%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
7.38
|
29,340
|
|
|
11/20/2008
|
-1.30 / -4.68%
|
26.50
|
26.80
|
26.50
|
26.50
|
26.50
|
7.76
|
60,790
|
|
|
11/19/2008
|
-0.40 / -1.42%
|
28.60
|
28.70
|
27.80
|
27.80
|
27.80
|
8.14
|
34,010
|
|
|
11/18/2008
|
-0.50 / -1.74%
|
28.80
|
28.80
|
28.20
|
28.20
|
28.20
|
8.26
|
1,830
|
|
|
11/17/2008
|
-0.80 / -2.71%
|
28.70
|
29.20
|
28.50
|
28.70
|
28.70
|
8.41
|
37,020
|
|
|
11/14/2008
|
+0.50 / +1.72%
|
29.70
|
29.70
|
28.50
|
29.50
|
29.50
|
8.64
|
34,730
|
|
|
11/13/2008
|
+0.20 / +0.69%
|
28.10
|
29.40
|
28.10
|
29.00
|
29.00
|
8.49
|
20,950
|
|
|
11/12/2008
|
-0.70 / -2.37%
|
28.10
|
29.00
|
28.10
|
28.80
|
28.80
|
8.44
|
33,950
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|