|
Closing price on 2/17/2009
|
|
| Open |
20.10 |
| High |
20.10 |
| Low |
19.70 |
| Volume |
59,520 |
| Split-adjusted Price |
5.86 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2009
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.70
|
20.00
|
20.00
|
5.86
|
59,520
|
|
|
2/16/2009
|
+0.50 / +2.56%
|
20.00
|
20.00
|
19.70
|
20.00
|
20.00
|
5.86
|
40,690
|
|
|
2/13/2009
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.20
|
19.50
|
19.50
|
5.71
|
57,080
|
|
|
2/12/2009
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.40
|
19.40
|
5.68
|
29,690
|
|
|
2/11/2009
|
-0.10 / -0.51%
|
18.80
|
19.50
|
18.80
|
19.40
|
19.40
|
5.68
|
38,480
|
|
|
2/10/2009
|
0.00 / 0.00%
|
19.00
|
19.50
|
18.80
|
19.50
|
19.50
|
5.71
|
20,810
|
|
|
2/9/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.50
|
5.71
|
55,800
|
|
|
2/6/2009
|
+0.20 / +1.09%
|
18.40
|
19.30
|
18.40
|
18.60
|
18.60
|
5.45
|
75,580
|
|
|
2/5/2009
|
-0.40 / -2.13%
|
18.80
|
18.90
|
18.40
|
18.40
|
18.40
|
5.39
|
50,650
|
|
|
2/4/2009
|
-0.20 / -1.05%
|
18.80
|
19.10
|
18.80
|
18.80
|
18.80
|
5.51
|
18,920
|
|
|
2/3/2009
|
-0.10 / -0.52%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
5.57
|
51,260
|
|
|
2/2/2009
|
-0.60 / -3.05%
|
19.30
|
19.50
|
19.10
|
19.10
|
19.10
|
5.59
|
21,990
|
|
|
1/23/2009
|
+0.20 / +1.03%
|
19.50
|
19.80
|
19.50
|
19.70
|
19.70
|
5.77
|
5,220
|
|
|
1/22/2009
|
+0.10 / +0.52%
|
19.80
|
20.00
|
19.50
|
19.50
|
19.50
|
5.71
|
9,100
|
|
|
1/21/2009
|
+0.20 / +1.04%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
5.68
|
2,680
|
|
|
1/20/2009
|
-0.20 / -1.03%
|
19.20
|
19.50
|
19.20
|
19.20
|
19.20
|
5.62
|
4,950
|
|
|
1/19/2009
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.20
|
19.40
|
19.40
|
5.68
|
13,540
|
|
|
1/16/2009
|
+0.10 / +0.52%
|
20.00
|
20.00
|
19.20
|
19.40
|
19.40
|
5.68
|
11,000
|
|
|
1/15/2009
|
-0.60 / -3.02%
|
19.40
|
19.60
|
19.30
|
19.30
|
19.30
|
5.65
|
42,410
|
|
|
1/14/2009
|
+0.30 / +1.53%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.90
|
5.83
|
30,680
|
|
|
1/13/2009
|
-0.70 / -3.45%
|
20.40
|
20.40
|
19.60
|
19.60
|
19.60
|
5.74
|
41,300
|
|
|
1/12/2009
|
-0.40 / -1.93%
|
20.30
|
20.50
|
20.00
|
20.30
|
20.30
|
5.95
|
34,690
|
|
|
1/9/2009
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.40
|
20.70
|
20.70
|
6.06
|
42,330
|
|
|
1/8/2009
|
-0.70 / -3.23%
|
21.10
|
21.70
|
21.00
|
21.00
|
21.00
|
6.15
|
26,550
|
|
|
1/7/2009
|
-0.30 / -1.36%
|
22.50
|
22.50
|
21.70
|
21.70
|
21.70
|
6.36
|
51,400
|
|
|
1/6/2009
|
+0.60 / +2.80%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
6.44
|
89,930
|
|
|
1/5/2009
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.80
|
21.40
|
21.40
|
6.27
|
23,190
|
|
|
1/2/2009
|
+0.30 / +1.42%
|
21.40
|
21.40
|
21.00
|
21.40
|
21.40
|
6.27
|
25,140
|
|
|
12/31/2008
|
-0.40 / -1.86%
|
21.90
|
22.00
|
21.10
|
21.10
|
21.10
|
6.18
|
46,790
|
|
|
12/30/2008
|
+1.00 / +4.88%
|
21.00
|
21.50
|
20.50
|
21.50
|
21.50
|
6.30
|
150,700
|
|
|