|
Closing price on 6/16/2008
|
|
| Open |
32.60 |
| High |
33.70 |
| Low |
32.60 |
| Volume |
139,150 |
| Split-adjusted Price |
7.85 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2008
|
-0.10 / -0.30%
|
32.60
|
33.70
|
32.60
|
33.10
|
33.10
|
7.85
|
139,150
|
|
|
6/13/2008
|
-0.60 / -1.78%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
7.87
|
58,710
|
|
|
6/12/2008
|
-0.60 / -1.74%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
8.01
|
8,420
|
|
|
6/11/2008
|
-0.70 / -1.99%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
8.15
|
2,110
|
|
|
6/10/2008
|
-0.70 / -1.96%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
8.32
|
10
|
|
|
6/9/2008
|
-0.70 / -1.92%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
8.49
|
110
|
|
|
6/6/2008
|
-0.70 / -1.88%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
8.65
|
2,090
|
|
|
6/5/2008
|
0.00 / 0.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
8.82
|
0
|
|
|
6/4/2008
|
-0.70 / -1.85%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
8.82
|
470
|
|
|
6/3/2008
|
-0.70 / -1.81%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
8.98
|
30
|
|
|
6/2/2008
|
-0.70 / -1.78%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
9.15
|
110
|
|
|
5/30/2008
|
-0.80 / -2.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
9.32
|
6,710
|
|
|
5/26/2008
|
-0.80 / -1.96%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
9.51
|
50
|
|
|
5/23/2008
|
-0.80 / -1.92%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
9.69
|
1,530
|
|
|
5/22/2008
|
-0.80 / -1.88%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
9.88
|
6,670
|
|
|
5/21/2008
|
-0.80 / -1.85%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
10.07
|
6,400
|
|
|
5/20/2008
|
-0.80 / -1.81%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
10.26
|
1,000
|
|
|
5/19/2008
|
-0.90 / -2.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
10.45
|
5,740
|
|
|
5/16/2008
|
-0.90 / -1.96%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
10.67
|
1,000
|
|
|
5/15/2008
|
-0.90 / -1.92%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
10.88
|
20
|
|
|
5/14/2008
|
-0.90 / -1.89%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
11.09
|
10
|
|
|
5/13/2008
|
-0.90 / -1.85%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
11.31
|
10
|
|
|
5/12/2008
|
-0.90 / -1.82%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
11.52
|
100
|
|
|
5/9/2008
|
-1.00 / -1.98%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
11.73
|
15,760
|
|
|
5/8/2008
|
-1.00 / -1.94%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
11.97
|
5,810
|
|
|
5/7/2008
|
-1.00 / -1.90%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
12.21
|
5,140
|
|
|
5/6/2008
|
-1.00 / -1.87%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
12.44
|
710
|
|
|
5/5/2008
|
-1.00 / -1.83%
|
54.50
|
54.50
|
53.50
|
53.50
|
53.50
|
12.68
|
510
|
|
|
4/29/2008
|
-1.00 / -1.80%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
12.92
|
11,320
|
|
|
4/28/2008
|
-1.00 / -1.77%
|
55.50
|
55.50
|
55.50
|
55.50
|
55.50
|
13.16
|
11,610
|
|
|