|
Closing price on 6/23/2009
|
|
| Open |
51.00 |
| High |
51.00 |
| Low |
51.00 |
| Volume |
3,910 |
| Split-adjusted Price |
15.65 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2009
|
-2.50 / -4.67%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
15.65
|
3,910
|
|
|
6/22/2009
|
-2.50 / -4.46%
|
54.00
|
55.00
|
53.50
|
53.50
|
53.50
|
16.42
|
89,360
|
|
|
6/19/2009
|
0.00 / 0.00%
|
55.00
|
56.00
|
54.00
|
56.00
|
56.00
|
17.18
|
107,830
|
|
|
6/18/2009
|
+1.00 / +1.82%
|
56.50
|
56.50
|
52.50
|
56.00
|
56.00
|
17.18
|
254,200
|
|
|
6/17/2009
|
+2.50 / +4.76%
|
49.90
|
55.00
|
49.90
|
55.00
|
55.00
|
16.88
|
198,030
|
|
|
6/16/2009
|
-2.50 / -4.55%
|
53.00
|
53.00
|
52.50
|
52.50
|
52.50
|
16.11
|
84,600
|
|
|
6/15/2009
|
+2.50 / +4.76%
|
53.00
|
55.00
|
50.00
|
55.00
|
55.00
|
16.88
|
236,420
|
|
|
6/12/2009
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.00
|
52.50
|
52.50
|
16.11
|
217,790
|
|
|
6/11/2009
|
+2.20 / +4.60%
|
50.00
|
50.00
|
49.00
|
50.00
|
50.00
|
15.34
|
132,580
|
|
|
6/10/2009
|
0.00 / 0.00%
|
45.60
|
47.80
|
45.50
|
47.80
|
47.80
|
14.67
|
205,770
|
|
|
6/9/2009
|
-0.80 / -1.65%
|
47.00
|
49.20
|
47.00
|
47.80
|
47.80
|
14.67
|
165,740
|
|
|
6/8/2009
|
+2.30 / +4.97%
|
48.60
|
48.60
|
47.10
|
48.60
|
48.60
|
14.91
|
173,480
|
|
|
6/5/2009
|
+2.20 / +4.99%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
14.21
|
83,840
|
|
|
6/4/2009
|
+2.10 / +5.00%
|
42.00
|
44.10
|
42.00
|
44.10
|
44.10
|
13.53
|
270,610
|
|
|
6/3/2009
|
-0.90 / -2.10%
|
41.00
|
42.50
|
41.00
|
42.00
|
42.00
|
12.89
|
80,340
|
|
|
6/2/2009
|
+2.00 / +4.89%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
13.16
|
21,830
|
|
|
6/1/2009
|
+1.90 / +4.87%
|
40.80
|
40.90
|
40.50
|
40.90
|
40.90
|
12.55
|
32,660
|
|
|
5/29/2009
|
+1.00 / +2.63%
|
38.00
|
39.00
|
36.50
|
39.00
|
39.00
|
11.97
|
56,610
|
|
|
5/28/2009
|
-2.00 / -5.00%
|
38.00
|
38.50
|
38.00
|
38.00
|
38.00
|
11.66
|
59,960
|
|
|
5/27/2009
|
-4.10 / -9.30%
|
42.10
|
43.30
|
40.00
|
40.00
|
40.00
|
12.27
|
124,140
|
|
|
5/26/2009
|
-1.90 / -4.13%
|
46.00
|
46.50
|
43.90
|
44.10
|
44.10
|
12.92
|
96,910
|
|
|
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
|
|
|