|
Closing price on 5/17/2010
|
|
| Open |
72.50 |
| High |
72.50 |
| Low |
69.00 |
| Volume |
67,680 |
| Split-adjusted Price |
21.63 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-0.50 / -0.70%
|
72.50
|
72.50
|
69.00
|
70.50
|
70.50
|
21.63
|
67,680
|
|
|
5/14/2010
|
+3.00 / +4.41%
|
70.50
|
71.00
|
69.50
|
71.00
|
71.00
|
21.78
|
273,330
|
|
|
5/13/2010
|
-1.00 / -1.45%
|
71.00
|
71.00
|
68.00
|
68.00
|
68.00
|
20.86
|
148,600
|
|
|
5/12/2010
|
-3.00 / -4.17%
|
71.00
|
72.00
|
68.50
|
69.00
|
69.00
|
21.17
|
213,750
|
|
|
5/11/2010
|
+0.50 / +0.70%
|
73.00
|
73.00
|
69.00
|
72.00
|
72.00
|
22.09
|
207,620
|
|
|
5/10/2010
|
-3.50 / -4.67%
|
74.50
|
74.50
|
71.50
|
71.50
|
71.50
|
21.94
|
431,010
|
|
|
5/7/2010
|
-2.50 / -3.23%
|
77.00
|
77.00
|
74.00
|
75.00
|
75.00
|
23.01
|
320,730
|
|
|
5/6/2010
|
-2.00 / -2.52%
|
80.00
|
80.00
|
77.50
|
77.50
|
77.50
|
23.78
|
216,060
|
|
|
5/5/2010
|
-1.00 / -1.24%
|
80.00
|
80.00
|
77.50
|
79.50
|
79.50
|
24.39
|
211,350
|
|
|
5/4/2010
|
0.00 / 0.00%
|
81.00
|
82.50
|
80.00
|
80.50
|
80.50
|
24.70
|
243,320
|
|
|
4/29/2010
|
-1.50 / -1.83%
|
82.50
|
82.50
|
79.00
|
80.50
|
80.50
|
24.70
|
181,630
|
|
|
4/28/2010
|
+0.50 / +0.61%
|
82.50
|
82.50
|
80.50
|
82.00
|
82.00
|
25.16
|
193,600
|
|
|
4/27/2010
|
+3.50 / +4.49%
|
78.00
|
81.50
|
78.00
|
81.50
|
81.50
|
25.01
|
292,500
|
|
|
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
|
|
|