|
Closing price on 12/9/2011
|
|
| Open |
10.80 |
| High |
11.00 |
| Low |
10.30 |
| Volume |
7,810 |
| Split-adjusted Price |
4.23 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2011
|
-0.50 / -4.63%
|
10.80
|
11.00
|
10.30
|
10.30
|
10.30
|
4.23
|
7,810
|
|
|
12/8/2011
|
+0.30 / +2.86%
|
10.80
|
10.80
|
10.30
|
10.80
|
10.80
|
4.44
|
5,900
|
|
|
12/7/2011
|
-0.40 / -3.67%
|
10.60
|
10.90
|
10.50
|
10.50
|
10.50
|
4.31
|
2,320
|
|
|
12/6/2011
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.48
|
2,600
|
|
|
12/5/2011
|
+0.50 / +4.90%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.70
|
4.40
|
18,920
|
|
|
12/2/2011
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.19
|
34,480
|
|
|
12/1/2011
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.00
|
10.00
|
4.11
|
30,490
|
|
|
11/30/2011
|
+0.30 / +3.09%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
4.11
|
14,520
|
|
|
11/29/2011
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
3.99
|
7,150
|
|
|
11/28/2011
|
-0.10 / -0.97%
|
10.20
|
10.40
|
10.20
|
10.20
|
10.20
|
4.19
|
13,600
|
|
|
11/25/2011
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.23
|
4,970
|
|
|
11/24/2011
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
4.23
|
12,830
|
|
|
11/23/2011
|
+0.30 / +3.00%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.30
|
4.23
|
4,520
|
|
|
11/22/2011
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
4.11
|
6,010
|
|
|
11/21/2011
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.60
|
3.94
|
12,430
|
|
|
11/18/2011
|
+0.20 / +2.11%
|
9.30
|
9.70
|
9.30
|
9.70
|
9.70
|
3.99
|
33,910
|
|
|
11/17/2011
|
-0.20 / -2.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.50
|
3.90
|
4,660
|
|
|
11/16/2011
|
+0.30 / +3.19%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.70
|
3.99
|
19,120
|
|
|
11/15/2011
|
-0.40 / -4.08%
|
10.10
|
10.10
|
9.40
|
9.40
|
9.40
|
3.86
|
4,730
|
|
|
11/14/2011
|
-0.40 / -3.92%
|
10.60
|
10.60
|
9.80
|
9.80
|
9.80
|
4.03
|
2,750
|
|
|
11/11/2011
|
-0.40 / -3.77%
|
10.90
|
11.00
|
10.20
|
10.20
|
10.20
|
4.19
|
13,940
|
|
|
11/10/2011
|
+0.50 / +4.95%
|
10.60
|
10.60
|
10.30
|
10.60
|
10.60
|
4.35
|
49,770
|
|
|
11/9/2011
|
+0.40 / +4.12%
|
10.00
|
10.10
|
9.80
|
10.10
|
10.10
|
4.15
|
15,970
|
|
|
11/8/2011
|
-0.30 / -3.00%
|
10.00
|
10.30
|
9.70
|
9.70
|
9.70
|
3.99
|
49,760
|
|
|
11/7/2011
|
-0.30 / -2.91%
|
10.50
|
10.50
|
10.00
|
10.00
|
10.00
|
4.11
|
17,990
|
|
|
11/4/2011
|
-0.20 / -1.90%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.30
|
4.23
|
49,500
|
|
|
11/3/2011
|
-0.30 / -2.78%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.50
|
4.31
|
12,750
|
|
|
11/2/2011
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.70
|
10.80
|
10.80
|
4.44
|
17,970
|
|
|
11/1/2011
|
-0.50 / -4.27%
|
11.80
|
11.90
|
11.20
|
11.20
|
11.20
|
4.60
|
15,630
|
|
|
10/31/2011
|
-0.60 / -4.88%
|
11.90
|
12.20
|
11.70
|
11.70
|
11.70
|
4.81
|
24,170
|
|
|