|
Closing price on 6/2/2011
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.40 |
| Volume |
21,580 |
| Split-adjusted Price |
7.36 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2011
|
+0.90 / +4.37%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.50
|
7.36
|
21,580
|
|
|
6/1/2011
|
+0.90 / +4.57%
|
20.40
|
20.60
|
19.30
|
20.60
|
20.60
|
7.05
|
10,250
|
|
|
5/31/2011
|
-1.00 / -4.83%
|
19.70
|
20.90
|
19.70
|
19.70
|
19.70
|
6.74
|
11,210
|
|
|
5/30/2011
|
-1.00 / -4.61%
|
22.00
|
22.00
|
20.70
|
20.70
|
20.70
|
7.09
|
14,060
|
|
|
5/27/2011
|
+0.70 / +3.33%
|
20.10
|
21.70
|
20.00
|
21.70
|
21.70
|
7.43
|
18,120
|
|
|
5/26/2011
|
+1.00 / +5.00%
|
19.00
|
21.00
|
19.00
|
21.00
|
21.00
|
7.19
|
97,200
|
|
|
5/25/2011
|
+0.40 / +2.04%
|
19.60
|
20.00
|
18.70
|
20.00
|
20.00
|
6.85
|
80,620
|
|
|
5/24/2011
|
-1.00 / -4.85%
|
19.70
|
20.00
|
19.60
|
19.60
|
19.60
|
6.71
|
114,530
|
|
|
5/23/2011
|
-1.00 / -4.63%
|
20.80
|
21.60
|
20.60
|
20.60
|
20.60
|
7.05
|
37,700
|
|
|
5/20/2011
|
-1.10 / -4.85%
|
21.60
|
22.00
|
21.60
|
21.60
|
21.60
|
7.40
|
66,450
|
|
|
5/19/2011
|
+0.70 / +3.18%
|
22.10
|
22.80
|
21.00
|
22.70
|
22.70
|
7.77
|
30,460
|
|
|
5/18/2011
|
-1.10 / -4.76%
|
23.40
|
23.40
|
22.00
|
22.00
|
22.00
|
7.53
|
81,840
|
|
|
5/17/2011
|
-0.70 / -2.94%
|
24.00
|
24.00
|
23.00
|
23.10
|
23.10
|
7.91
|
64,440
|
|
|
5/16/2011
|
+1.10 / +4.85%
|
23.40
|
23.80
|
23.40
|
23.80
|
23.80
|
8.15
|
83,980
|
|
|
5/13/2011
|
+1.00 / +4.61%
|
21.90
|
22.70
|
21.70
|
22.70
|
22.70
|
7.77
|
113,750
|
|
|
5/12/2011
|
+0.70 / +3.33%
|
21.00
|
21.70
|
21.00
|
21.70
|
21.70
|
7.43
|
34,020
|
|
|
5/11/2011
|
0.00 / 0.00%
|
20.90
|
21.30
|
20.80
|
21.00
|
21.00
|
7.19
|
35,970
|
|
|
5/10/2011
|
+0.70 / +3.45%
|
20.90
|
21.00
|
20.80
|
21.00
|
21.00
|
7.19
|
30,440
|
|
|
5/9/2011
|
-0.30 / -1.46%
|
20.90
|
21.00
|
20.20
|
20.30
|
20.30
|
6.95
|
16,870
|
|
|
5/6/2011
|
+0.30 / +1.48%
|
19.90
|
20.60
|
19.80
|
20.60
|
20.60
|
7.05
|
18,330
|
|
|
5/5/2011
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.30
|
6.95
|
29,090
|
|
|
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
|
|
|