|
Closing price on 4/27/2009
|
|
| Open |
24.30 |
| High |
24.80 |
| Low |
24.00 |
| Volume |
66,760 |
| Split-adjusted Price |
7.03 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2009
|
-0.80 / -3.23%
|
24.30
|
24.80
|
24.00
|
24.00
|
24.00
|
7.03
|
66,760
|
|
|
4/24/2009
|
-0.80 / -3.13%
|
25.60
|
25.60
|
24.60
|
24.80
|
24.80
|
7.26
|
62,960
|
|
|
4/23/2009
|
-0.80 / -3.03%
|
26.40
|
26.60
|
25.60
|
25.60
|
25.60
|
7.50
|
66,870
|
|
|
4/22/2009
|
+1.20 / +4.76%
|
26.30
|
26.40
|
26.10
|
26.40
|
26.40
|
7.73
|
128,620
|
|
|
4/21/2009
|
-0.60 / -2.33%
|
24.60
|
26.00
|
24.60
|
25.20
|
25.20
|
7.38
|
78,900
|
|
|
4/20/2009
|
-1.30 / -4.80%
|
27.90
|
27.90
|
25.80
|
25.80
|
25.80
|
7.56
|
190,810
|
|
|
4/17/2009
|
+1.20 / +4.63%
|
27.10
|
27.10
|
26.30
|
27.10
|
27.10
|
7.94
|
391,400
|
|
|
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
|
|
|