|
Closing price on 2/3/2012
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.10 |
| Volume |
10,960 |
| Split-adjusted Price |
4.15 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2012
|
-0.40 / -3.81%
|
10.70
|
11.00
|
10.10
|
10.10
|
10.10
|
4.15
|
10,960
|
|
|
2/2/2012
|
+0.30 / +2.94%
|
10.20
|
10.50
|
10.20
|
10.50
|
10.50
|
4.31
|
6,120
|
|
|
2/1/2012
|
+0.10 / +0.99%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
4.19
|
17,320
|
|
|
1/31/2012
|
0.00 / 0.00%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.10
|
4.15
|
13,390
|
|
|
1/30/2012
|
+0.40 / +4.12%
|
9.60
|
10.10
|
9.50
|
10.10
|
10.10
|
4.15
|
2,620
|
|
|
1/20/2012
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.70
|
3.99
|
23,240
|
|
|
1/19/2012
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
3.82
|
14,520
|
|
|
1/18/2012
|
+0.40 / +4.40%
|
9.10
|
9.50
|
9.10
|
9.50
|
9.50
|
3.90
|
8,880
|
|
|
1/17/2012
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.74
|
23,680
|
|
|
1/16/2012
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
3.74
|
5,400
|
|
|
1/13/2012
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.78
|
5,010
|
|
|
1/12/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
3.74
|
45,050
|
|
|
1/11/2012
|
-0.40 / -4.21%
|
9.80
|
9.90
|
9.10
|
9.10
|
9.10
|
3.74
|
27,330
|
|
|
1/10/2012
|
+0.40 / +4.40%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.50
|
3.90
|
4,390
|
|
|
1/9/2012
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.70
|
9.10
|
9.10
|
3.74
|
23,030
|
|
|
1/6/2012
|
-0.10 / -1.11%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
3.66
|
16,860
|
|
|
1/5/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.60
|
9.00
|
9.00
|
3.70
|
1,380
|
|
|
1/4/2012
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.66
|
2,000
|
|
|
1/3/2012
|
+0.40 / +4.94%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
3.49
|
3,560
|
|
|
12/30/2011
|
-0.20 / -2.41%
|
7.90
|
8.30
|
7.90
|
8.10
|
8.10
|
3.33
|
5,340
|
|
|
12/29/2011
|
-0.40 / -4.60%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.30
|
3.41
|
10,900
|
|
|
12/28/2011
|
-0.40 / -4.40%
|
8.70
|
9.00
|
8.70
|
8.70
|
8.70
|
3.57
|
57,830
|
|
|
12/27/2011
|
-0.40 / -4.21%
|
9.10
|
9.40
|
9.10
|
9.10
|
9.10
|
3.74
|
10,000
|
|
|
12/26/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.50
|
9.50
|
3.90
|
5,180
|
|
|
12/23/2011
|
-0.20 / -2.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.50
|
3.90
|
1,350
|
|
|
12/22/2011
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
3.99
|
40,960
|
|
|
12/21/2011
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.00
|
4.11
|
10,630
|
|
|
12/20/2011
|
0.00 / 0.00%
|
10.10
|
10.40
|
10.10
|
10.10
|
10.10
|
4.15
|
12,570
|
|
|
12/19/2011
|
-0.30 / -2.88%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
4.15
|
10,720
|
|
|
12/16/2011
|
+0.20 / +1.96%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.27
|
210
|
|
|