|
Closing price on 5/4/2011
|
|
| Open |
20.70 |
| High |
21.30 |
| Low |
20.40 |
| Volume |
22,310 |
| Split-adjusted Price |
6.98 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2011
|
-0.30 / -1.45%
|
20.70
|
21.30
|
20.40
|
20.40
|
20.40
|
6.98
|
22,310
|
|
|
4/29/2011
|
+0.10 / +0.49%
|
20.30
|
20.80
|
20.30
|
20.70
|
20.70
|
7.09
|
11,780
|
|
|
4/28/2011
|
-0.30 / -1.44%
|
21.00
|
21.20
|
20.60
|
20.60
|
20.60
|
7.05
|
11,650
|
|
|
4/27/2011
|
+0.30 / +1.46%
|
20.20
|
20.90
|
20.20
|
20.90
|
20.90
|
7.16
|
56,820
|
|
|
4/26/2011
|
-0.50 / -2.37%
|
21.10
|
21.50
|
20.30
|
20.60
|
20.60
|
7.05
|
14,760
|
|
|
4/25/2011
|
+1.00 / +4.98%
|
20.90
|
21.10
|
20.60
|
21.10
|
21.10
|
7.22
|
44,740
|
|
|
4/22/2011
|
-1.00 / -4.74%
|
21.20
|
21.50
|
20.10
|
20.10
|
20.10
|
6.88
|
23,810
|
|
|
4/21/2011
|
-1.10 / -4.95%
|
22.20
|
22.20
|
21.10
|
21.10
|
21.10
|
7.22
|
29,220
|
|
|
4/20/2011
|
-0.50 / -2.20%
|
22.00
|
23.50
|
22.00
|
22.20
|
22.20
|
7.60
|
12,740
|
|
|
4/19/2011
|
-1.10 / -4.62%
|
22.90
|
24.00
|
22.70
|
22.70
|
22.70
|
7.77
|
24,330
|
|
|
4/18/2011
|
-0.40 / -1.65%
|
24.50
|
25.40
|
23.80
|
23.80
|
23.80
|
8.15
|
35,770
|
|
|
4/15/2011
|
-1.00 / -3.97%
|
25.30
|
25.30
|
24.20
|
24.20
|
24.20
|
8.29
|
28,280
|
|
|
4/14/2011
|
-0.10 / -0.40%
|
25.20
|
25.30
|
25.20
|
25.20
|
25.20
|
8.63
|
11,170
|
|
|
4/13/2011
|
-0.40 / -1.56%
|
25.70
|
25.80
|
25.10
|
25.30
|
25.30
|
8.66
|
16,480
|
|
|
4/8/2011
|
-0.40 / -1.53%
|
25.30
|
26.10
|
25.30
|
25.70
|
25.70
|
8.80
|
18,230
|
|
|
4/7/2011
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.40
|
26.10
|
26.10
|
8.94
|
27,610
|
|
|
4/6/2011
|
+0.90 / +3.57%
|
26.10
|
26.20
|
25.90
|
26.10
|
26.10
|
8.94
|
40,000
|
|
|
4/5/2011
|
-0.80 / -3.08%
|
25.10
|
25.50
|
25.10
|
25.20
|
25.20
|
8.63
|
66,630
|
|
|
4/4/2011
|
-0.90 / -3.35%
|
26.10
|
26.20
|
26.00
|
26.00
|
26.00
|
8.90
|
18,850
|
|
|
4/1/2011
|
+0.70 / +2.67%
|
26.20
|
26.90
|
26.20
|
26.90
|
26.90
|
9.21
|
142,850
|
|
|
3/31/2011
|
-0.40 / -1.50%
|
27.00
|
27.00
|
26.20
|
26.20
|
26.20
|
8.97
|
16,190
|
|
|
3/30/2011
|
-1.40 / -5.00%
|
26.70
|
27.10
|
26.60
|
26.60
|
26.60
|
9.11
|
147,910
|
|
|
3/29/2011
|
-1.30 / -4.44%
|
29.20
|
29.30
|
28.00
|
28.00
|
28.00
|
9.59
|
61,430
|
|
|
3/28/2011
|
-1.20 / -3.93%
|
30.00
|
30.00
|
29.30
|
29.30
|
29.30
|
10.03
|
11,480
|
|
|
3/25/2011
|
0.00 / 0.00%
|
31.40
|
31.40
|
29.10
|
30.50
|
30.50
|
10.44
|
43,720
|
|
|
3/24/2011
|
-1.00 / -3.17%
|
30.50
|
32.00
|
30.50
|
30.50
|
30.50
|
10.44
|
13,600
|
|
|
3/23/2011
|
-0.80 / -2.48%
|
31.10
|
31.50
|
31.00
|
31.50
|
31.50
|
10.78
|
13,240
|
|
|
3/22/2011
|
+0.80 / +2.54%
|
32.90
|
32.90
|
31.50
|
32.30
|
32.30
|
11.06
|
53,990
|
|
|
3/21/2011
|
+1.50 / +5.00%
|
31.40
|
31.50
|
31.30
|
31.50
|
31.50
|
10.78
|
130,060
|
|
|
3/18/2011
|
+0.50 / +1.69%
|
30.30
|
30.30
|
29.00
|
30.00
|
30.00
|
10.27
|
26,580
|
|
|