|
Closing price on 3/2/2011
|
|
| Open |
30.60 |
| High |
32.00 |
| Low |
30.40 |
| Volume |
22,140 |
| Split-adjusted Price |
10.96 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2011
|
0.00 / 0.00%
|
30.60
|
32.00
|
30.40
|
32.00
|
32.00
|
10.96
|
22,140
|
|
|
3/1/2011
|
-1.50 / -4.48%
|
32.00
|
34.50
|
31.90
|
32.00
|
32.00
|
10.96
|
9,420
|
|
|
2/28/2011
|
+1.30 / +4.04%
|
33.40
|
33.50
|
31.00
|
33.50
|
33.50
|
11.47
|
21,840
|
|
|
2/25/2011
|
+1.20 / +3.87%
|
30.80
|
32.50
|
30.80
|
32.20
|
32.20
|
11.02
|
10,310
|
|
|
2/24/2011
|
-1.00 / -3.13%
|
32.00
|
32.00
|
30.90
|
31.00
|
31.00
|
10.61
|
25,320
|
|
|
2/23/2011
|
+1.30 / +4.23%
|
32.10
|
32.20
|
31.00
|
32.00
|
32.00
|
10.96
|
14,690
|
|
|
2/22/2011
|
-1.60 / -4.95%
|
30.70
|
31.50
|
30.70
|
30.70
|
30.70
|
10.51
|
43,800
|
|
|
2/21/2011
|
-1.70 / -5.00%
|
34.00
|
34.00
|
32.30
|
32.30
|
32.30
|
11.06
|
24,500
|
|
|
2/18/2011
|
-0.30 / -0.87%
|
34.00
|
34.20
|
33.00
|
34.00
|
34.00
|
11.64
|
12,320
|
|
|
2/17/2011
|
-0.50 / -1.44%
|
34.40
|
34.40
|
34.20
|
34.30
|
34.30
|
11.74
|
8,190
|
|
|
2/16/2011
|
-1.70 / -4.66%
|
35.00
|
35.50
|
34.80
|
34.80
|
34.80
|
11.91
|
15,550
|
|
|
2/15/2011
|
-1.90 / -4.95%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
12.50
|
8,150
|
|
|
2/14/2011
|
+1.40 / +3.78%
|
38.40
|
38.40
|
38.40
|
38.40
|
38.40
|
13.15
|
10
|
|
|
2/11/2011
|
+1.70 / +4.82%
|
35.40
|
37.00
|
35.20
|
37.00
|
37.00
|
12.67
|
9,830
|
|
|
2/10/2011
|
+0.20 / +0.57%
|
35.90
|
35.90
|
34.50
|
35.30
|
35.30
|
12.09
|
2,430
|
|
|
2/9/2011
|
+0.10 / +0.29%
|
35.00
|
35.20
|
35.00
|
35.10
|
35.10
|
12.02
|
1,980
|
|
|
2/8/2011
|
0.00 / 0.00%
|
36.70
|
36.70
|
35.00
|
35.00
|
35.00
|
11.98
|
2,990
|
|
|
1/28/2011
|
-1.00 / -2.78%
|
36.00
|
36.70
|
35.00
|
35.00
|
35.00
|
11.98
|
12,300
|
|
|
1/27/2011
|
+1.00 / +2.86%
|
36.70
|
36.70
|
35.10
|
36.00
|
36.00
|
12.33
|
34,910
|
|
|
1/26/2011
|
0.00 / 0.00%
|
34.40
|
35.00
|
34.40
|
35.00
|
35.00
|
11.98
|
4,130
|
|
|
1/25/2011
|
-1.00 / -2.78%
|
36.20
|
36.20
|
34.80
|
35.00
|
35.00
|
11.98
|
5,950
|
|
|
1/24/2011
|
-0.10 / -0.28%
|
36.60
|
36.60
|
34.40
|
36.00
|
36.00
|
12.33
|
13,540
|
|
|
1/21/2011
|
-0.40 / -1.10%
|
35.00
|
36.80
|
35.00
|
36.10
|
36.10
|
12.36
|
24,410
|
|
|
1/20/2011
|
0.00 / 0.00%
|
36.90
|
36.90
|
35.90
|
36.50
|
36.50
|
12.50
|
2,520
|
|
|
1/19/2011
|
+0.30 / +0.83%
|
36.50
|
36.50
|
35.50
|
36.50
|
36.50
|
12.50
|
16,330
|
|
|
1/18/2011
|
+0.60 / +1.69%
|
36.00
|
36.20
|
35.60
|
36.20
|
36.20
|
12.39
|
5,540
|
|
|
1/17/2011
|
-1.30 / -3.52%
|
35.40
|
37.20
|
35.40
|
35.60
|
35.60
|
12.19
|
8,940
|
|
|
1/14/2011
|
+0.90 / +2.50%
|
37.00
|
37.00
|
34.90
|
36.90
|
36.90
|
12.63
|
3,090
|
|
|
1/13/2011
|
+1.70 / +4.96%
|
33.80
|
36.00
|
33.80
|
36.00
|
36.00
|
12.33
|
17,140
|
|
|
1/12/2011
|
+0.10 / +0.29%
|
34.30
|
35.20
|
34.20
|
34.30
|
34.30
|
11.74
|
9,210
|
|
|