|
Closing price on 4/16/2009
|
|
| Open |
25.40 |
| High |
25.90 |
| Low |
24.50 |
| Volume |
88,570 |
| Split-adjusted Price |
7.59 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2009
|
+1.20 / +4.86%
|
25.40
|
25.90
|
24.50
|
25.90
|
25.90
|
7.59
|
88,570
|
|
|
4/15/2009
|
-1.30 / -5.00%
|
24.70
|
25.00
|
24.70
|
24.70
|
24.70
|
7.23
|
125,010
|
|
|
4/14/2009
|
0.00 / 0.00%
|
25.00
|
26.80
|
24.70
|
26.00
|
26.00
|
7.62
|
71,390
|
|
|
4/13/2009
|
+1.20 / +4.84%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
7.62
|
30,530
|
|
|
4/10/2009
|
+1.10 / +4.64%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
7.26
|
24,530
|
|
|
4/9/2009
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.10
|
23.70
|
23.70
|
6.94
|
43,670
|
|
|
4/8/2009
|
-1.20 / -4.82%
|
23.90
|
25.00
|
23.70
|
23.70
|
23.70
|
6.94
|
88,780
|
|
|
4/7/2009
|
+1.10 / +4.62%
|
24.50
|
24.90
|
24.00
|
24.90
|
24.90
|
7.29
|
110,900
|
|
|
4/3/2009
|
+1.10 / +4.85%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.80
|
6.97
|
114,550
|
|
|
4/2/2009
|
+0.10 / +0.44%
|
23.10
|
23.10
|
22.70
|
22.70
|
22.70
|
6.65
|
53,540
|
|
|
4/1/2009
|
+0.60 / +2.73%
|
22.70
|
22.70
|
22.10
|
22.60
|
22.60
|
6.62
|
30,450
|
|
|
3/31/2009
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.60
|
22.00
|
22.00
|
6.44
|
9,180
|
|
|
3/30/2009
|
-0.60 / -2.65%
|
21.80
|
22.00
|
21.60
|
22.00
|
22.00
|
6.44
|
28,020
|
|
|
3/27/2009
|
-0.20 / -0.88%
|
23.00
|
23.10
|
22.00
|
22.60
|
22.60
|
6.62
|
76,090
|
|
|
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
|
|
|