|
Closing price on 4/26/2010
|
|
| Open |
82.00 |
| High |
82.00 |
| Low |
77.00 |
| Volume |
351,010 |
| Split-adjusted Price |
23.93 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2010
|
-2.00 / -2.50%
|
82.00
|
82.00
|
77.00
|
78.00
|
78.00
|
23.93
|
351,010
|
|
|
4/22/2010
|
-3.00 / -3.61%
|
84.00
|
85.50
|
80.00
|
80.00
|
80.00
|
24.55
|
295,490
|
|
|
4/21/2010
|
+1.00 / +1.22%
|
82.50
|
86.00
|
82.00
|
83.00
|
83.00
|
25.47
|
392,040
|
|
|
4/20/2010
|
-2.50 / -2.96%
|
84.00
|
84.50
|
81.00
|
82.00
|
82.00
|
25.16
|
368,740
|
|
|
4/19/2010
|
-4.00 / -4.52%
|
88.50
|
88.50
|
84.50
|
84.50
|
84.50
|
25.93
|
424,950
|
|
|
4/16/2010
|
+4.00 / +4.73%
|
88.50
|
88.50
|
87.00
|
88.50
|
88.50
|
27.15
|
515,370
|
|
|
4/15/2010
|
+4.00 / +4.97%
|
83.00
|
84.50
|
82.00
|
84.50
|
84.50
|
25.93
|
390,220
|
|
|
4/14/2010
|
-1.00 / -1.23%
|
79.50
|
84.00
|
79.50
|
80.50
|
80.50
|
24.70
|
344,090
|
|
|
4/13/2010
|
-4.00 / -4.68%
|
82.50
|
85.00
|
81.50
|
81.50
|
81.50
|
25.01
|
612,750
|
|
|
4/12/2010
|
-4.00 / -4.47%
|
85.50
|
85.50
|
85.50
|
85.50
|
85.50
|
26.23
|
458,790
|
|
|
4/9/2010
|
-4.50 / -4.79%
|
90.00
|
95.00
|
89.50
|
89.50
|
89.50
|
27.46
|
1,086,930
|
|
|
4/8/2010
|
+3.00 / +3.30%
|
94.50
|
95.50
|
93.50
|
94.00
|
94.00
|
28.84
|
694,020
|
|
|
4/7/2010
|
+4.00 / +4.60%
|
91.00
|
91.00
|
90.00
|
91.00
|
91.00
|
27.92
|
455,970
|
|
|
4/6/2010
|
+4.00 / +4.82%
|
86.00
|
87.00
|
84.50
|
87.00
|
87.00
|
26.69
|
376,600
|
|
|
4/5/2010
|
+3.00 / +3.75%
|
80.00
|
84.00
|
79.50
|
83.00
|
83.00
|
25.47
|
341,390
|
|
|
4/2/2010
|
-0.50 / -0.62%
|
80.00
|
81.50
|
77.50
|
80.00
|
80.00
|
24.55
|
367,150
|
|
|
4/1/2010
|
+3.00 / +3.87%
|
80.00
|
81.00
|
78.50
|
80.50
|
80.50
|
24.70
|
366,170
|
|
|
3/31/2010
|
+3.50 / +4.73%
|
74.00
|
77.50
|
74.00
|
77.50
|
77.50
|
23.78
|
388,000
|
|
|
3/30/2010
|
-0.50 / -0.67%
|
74.50
|
78.00
|
73.00
|
74.00
|
74.00
|
22.71
|
408,050
|
|
|
3/29/2010
|
+3.00 / +4.20%
|
72.50
|
75.00
|
70.50
|
74.50
|
74.50
|
22.86
|
423,600
|
|
|
3/26/2010
|
+3.00 / +4.38%
|
71.50
|
71.50
|
71.00
|
71.50
|
71.50
|
21.94
|
451,030
|
|
|
3/25/2010
|
+3.00 / +4.58%
|
68.50
|
68.50
|
67.50
|
68.50
|
68.50
|
21.02
|
752,300
|
|
|
3/24/2010
|
+3.00 / +4.80%
|
63.00
|
65.50
|
63.00
|
65.50
|
65.50
|
20.10
|
210,570
|
|
|
3/23/2010
|
+0.50 / +0.81%
|
63.00
|
63.00
|
61.00
|
62.50
|
62.50
|
19.18
|
41,030
|
|
|
3/22/2010
|
-1.00 / -1.59%
|
64.00
|
64.00
|
62.00
|
62.00
|
62.00
|
19.02
|
78,840
|
|
|
3/19/2010
|
0.00 / 0.00%
|
62.50
|
64.00
|
62.50
|
63.00
|
63.00
|
19.33
|
94,060
|
|
|
3/18/2010
|
+2.50 / +4.13%
|
61.00
|
63.00
|
60.50
|
63.00
|
63.00
|
19.33
|
50,700
|
|
|
3/17/2010
|
-0.50 / -0.82%
|
61.00
|
62.00
|
60.50
|
60.50
|
60.50
|
18.56
|
84,570
|
|
|
3/16/2010
|
-3.00 / -4.69%
|
63.50
|
63.50
|
61.00
|
61.00
|
61.00
|
18.72
|
107,380
|
|
|
3/15/2010
|
-1.00 / -1.54%
|
66.50
|
66.50
|
63.50
|
64.00
|
64.00
|
19.64
|
52,560
|
|
|