|
Closing price on 3/26/2009
|
|
| Open |
22.80 |
| High |
22.80 |
| Low |
22.00 |
| Volume |
60,490 |
| Split-adjusted Price |
6.68 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2009
|
+0.90 / +4.11%
|
22.80
|
22.80
|
22.00
|
22.80
|
22.80
|
6.68
|
60,490
|
|
|
3/25/2009
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.50
|
21.90
|
21.90
|
6.41
|
29,660
|
|
|
3/24/2009
|
+0.90 / +4.31%
|
21.90
|
21.90
|
21.70
|
21.80
|
21.80
|
6.39
|
28,990
|
|
|
3/23/2009
|
-1.10 / -5.00%
|
21.30
|
21.30
|
20.90
|
20.90
|
20.90
|
6.12
|
50,360
|
|
|
3/20/2009
|
-0.30 / -1.35%
|
21.40
|
22.30
|
21.40
|
22.00
|
22.00
|
6.44
|
16,520
|
|
|
3/19/2009
|
-0.60 / -2.62%
|
23.00
|
23.20
|
22.30
|
22.30
|
22.30
|
6.53
|
111,030
|
|
|
3/18/2009
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.80
|
22.90
|
22.90
|
6.71
|
92,250
|
|
|
3/17/2009
|
+1.00 / +4.78%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.90
|
6.41
|
39,760
|
|
|
3/16/2009
|
+0.60 / +2.96%
|
20.80
|
20.90
|
20.50
|
20.90
|
20.90
|
6.12
|
33,740
|
|
|
3/13/2009
|
+0.40 / +2.01%
|
20.60
|
20.60
|
20.30
|
20.30
|
20.30
|
5.95
|
44,030
|
|
|
3/12/2009
|
-0.50 / -2.45%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.90
|
5.83
|
3,350
|
|
|
3/11/2009
|
+0.70 / +3.55%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.40
|
5.98
|
35,420
|
|
|
3/10/2009
|
+0.20 / +1.03%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.70
|
5.77
|
22,590
|
|
|
3/9/2009
|
-0.10 / -0.51%
|
19.30
|
19.70
|
19.30
|
19.50
|
19.50
|
5.71
|
28,720
|
|
|
3/6/2009
|
-0.10 / -0.51%
|
19.30
|
19.70
|
19.30
|
19.60
|
19.60
|
5.74
|
19,180
|
|
|
3/5/2009
|
+0.50 / +2.60%
|
20.00
|
20.00
|
19.40
|
19.70
|
19.70
|
5.77
|
11,300
|
|
|
3/4/2009
|
+0.20 / +1.05%
|
18.70
|
19.20
|
18.60
|
19.20
|
19.20
|
5.62
|
11,040
|
|
|
3/3/2009
|
-0.60 / -3.06%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.00
|
5.57
|
37,430
|
|
|
3/2/2009
|
+0.30 / +1.55%
|
19.50
|
19.70
|
19.40
|
19.60
|
19.60
|
5.74
|
21,680
|
|
|
2/27/2009
|
0.00 / 0.00%
|
19.30
|
19.60
|
19.30
|
19.30
|
19.30
|
5.65
|
28,420
|
|
|
2/26/2009
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
5.65
|
34,230
|
|
|
2/25/2009
|
+0.90 / +4.89%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
5.65
|
11,520
|
|
|
2/24/2009
|
-0.80 / -4.17%
|
19.00
|
19.00
|
18.30
|
18.40
|
18.40
|
5.39
|
71,920
|
|
|
2/23/2009
|
-0.20 / -1.03%
|
19.20
|
19.40
|
19.10
|
19.20
|
19.20
|
5.62
|
23,960
|
|
|
2/20/2009
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.30
|
19.40
|
19.40
|
5.68
|
26,380
|
|
|
2/19/2009
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.50
|
19.50
|
19.50
|
5.71
|
29,360
|
|
|
2/18/2009
|
-0.50 / -2.50%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.50
|
5.71
|
26,790
|
|
|
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
|
|
|