|
Closing price on 5/25/2009
|
|
| Open |
43.00 |
| High |
46.20 |
| Low |
43.00 |
| Volume |
131,540 |
| Split-adjusted Price |
13.47 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2009
|
+2.00 / +4.55%
|
43.00
|
46.20
|
43.00
|
46.00
|
46.00
|
13.47
|
131,540
|
|
|
5/22/2009
|
-2.30 / -4.97%
|
44.00
|
45.90
|
44.00
|
44.00
|
44.00
|
12.89
|
290,890
|
|
|
5/21/2009
|
+2.20 / +4.99%
|
46.00
|
46.30
|
44.50
|
46.30
|
46.30
|
13.56
|
125,950
|
|
|
5/20/2009
|
+2.10 / +5.00%
|
40.10
|
44.10
|
40.10
|
44.10
|
44.10
|
12.92
|
222,550
|
|
|
5/19/2009
|
+2.00 / +5.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
12.30
|
50,010
|
|
|
5/18/2009
|
+1.90 / +4.99%
|
40.00
|
40.00
|
39.70
|
40.00
|
40.00
|
11.72
|
318,550
|
|
|
5/15/2009
|
+1.80 / +4.96%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
11.16
|
59,300
|
|
|
5/14/2009
|
0.00 / 0.00%
|
36.30
|
36.30
|
35.20
|
36.30
|
36.30
|
10.63
|
330,470
|
|
|
5/13/2009
|
+3.30 / +10.00%
|
34.60
|
36.30
|
34.60
|
36.30
|
36.30
|
10.63
|
20,170
|
|
|
5/12/2009
|
+1.50 / +4.76%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
9.67
|
148,690
|
|
|
5/11/2009
|
+1.50 / +5.00%
|
31.50
|
31.50
|
30.50
|
31.50
|
31.50
|
9.23
|
132,220
|
|
|
5/8/2009
|
+2.50 / +9.09%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
8.79
|
262,620
|
|
|
5/7/2009
|
+0.20 / +0.73%
|
28.60
|
28.60
|
27.50
|
27.50
|
27.50
|
8.06
|
109,440
|
|
|
5/6/2009
|
+1.30 / +5.00%
|
26.00
|
27.30
|
26.00
|
27.30
|
27.17
|
8.00
|
344,020
|
|
|
5/5/2009
|
+0.20 / +0.78%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.00
|
7.62
|
122,830
|
|
|
5/4/2009
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
7.56
|
9,920
|
|
|
4/29/2009
|
+0.10 / +0.41%
|
24.10
|
24.80
|
24.10
|
24.60
|
24.60
|
7.21
|
36,580
|
|
|
4/28/2009
|
+0.50 / +2.08%
|
23.60
|
24.50
|
23.30
|
24.50
|
24.50
|
7.18
|
49,220
|
|
|
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
|
|
|