|
Closing price on 6/9/2010
|
|
| Open |
70.00 |
| High |
70.00 |
| Low |
69.50 |
| Volume |
156,020 |
| Split-adjusted Price |
21.48 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2010
|
+1.00 / +1.45%
|
70.00
|
70.00
|
69.50
|
70.00
|
70.00
|
21.48
|
156,020
|
|
|
6/8/2010
|
+0.50 / +0.73%
|
68.00
|
69.50
|
68.00
|
69.00
|
69.00
|
21.17
|
165,880
|
|
|
6/7/2010
|
-3.50 / -4.86%
|
69.50
|
71.50
|
68.50
|
68.50
|
68.50
|
21.02
|
201,400
|
|
|
6/4/2010
|
-1.00 / -1.37%
|
72.50
|
73.00
|
71.00
|
72.00
|
72.00
|
22.09
|
135,290
|
|
|
6/3/2010
|
+0.50 / +0.69%
|
73.50
|
74.50
|
73.00
|
73.00
|
73.00
|
22.40
|
212,720
|
|
|
6/2/2010
|
+3.00 / +4.32%
|
68.50
|
72.50
|
68.50
|
72.50
|
72.50
|
22.25
|
345,670
|
|
|
6/1/2010
|
+1.00 / +1.46%
|
68.50
|
69.50
|
68.00
|
69.50
|
69.50
|
21.32
|
166,750
|
|
|
5/31/2010
|
-2.50 / -3.52%
|
69.00
|
71.00
|
68.50
|
68.50
|
68.50
|
21.02
|
68,110
|
|
|
5/28/2010
|
+3.00 / +4.41%
|
69.50
|
71.00
|
68.00
|
71.00
|
71.00
|
21.78
|
309,100
|
|
|
5/27/2010
|
0.00 / 0.00%
|
66.50
|
68.50
|
66.50
|
68.00
|
68.00
|
20.86
|
90,960
|
|
|
5/26/2010
|
+3.00 / +4.62%
|
65.00
|
68.00
|
65.00
|
68.00
|
68.00
|
20.86
|
244,870
|
|
|
5/25/2010
|
-2.00 / -2.99%
|
67.00
|
67.00
|
64.50
|
65.00
|
65.00
|
19.94
|
63,860
|
|
|
5/24/2010
|
+1.50 / +2.29%
|
65.50
|
67.00
|
64.50
|
67.00
|
67.00
|
20.56
|
185,830
|
|
|
5/21/2010
|
-3.00 / -4.38%
|
65.50
|
66.00
|
65.50
|
65.50
|
65.50
|
20.10
|
152,410
|
|
|
5/20/2010
|
+2.50 / +3.79%
|
64.50
|
68.50
|
64.00
|
68.50
|
68.50
|
21.02
|
265,220
|
|
|
5/19/2010
|
-3.00 / -4.35%
|
68.00
|
68.00
|
66.00
|
66.00
|
66.00
|
20.25
|
167,380
|
|
|
5/18/2010
|
-1.50 / -2.13%
|
69.00
|
70.00
|
68.50
|
69.00
|
69.00
|
21.17
|
154,830
|
|
|
5/17/2010
|
-0.50 / -0.70%
|
72.50
|
72.50
|
69.00
|
70.50
|
70.50
|
21.63
|
67,680
|
|
|
5/14/2010
|
+3.00 / +4.41%
|
70.50
|
71.00
|
69.50
|
71.00
|
71.00
|
21.78
|
273,330
|
|
|
5/13/2010
|
-1.00 / -1.45%
|
71.00
|
71.00
|
68.00
|
68.00
|
68.00
|
20.86
|
148,600
|
|
|
5/12/2010
|
-3.00 / -4.17%
|
71.00
|
72.00
|
68.50
|
69.00
|
69.00
|
21.17
|
213,750
|
|
|
5/11/2010
|
+0.50 / +0.70%
|
73.00
|
73.00
|
69.00
|
72.00
|
72.00
|
22.09
|
207,620
|
|
|
5/10/2010
|
-3.50 / -4.67%
|
74.50
|
74.50
|
71.50
|
71.50
|
71.50
|
21.94
|
431,010
|
|
|
5/7/2010
|
-2.50 / -3.23%
|
77.00
|
77.00
|
74.00
|
75.00
|
75.00
|
23.01
|
320,730
|
|
|
5/6/2010
|
-2.00 / -2.52%
|
80.00
|
80.00
|
77.50
|
77.50
|
77.50
|
23.78
|
216,060
|
|
|
5/5/2010
|
-1.00 / -1.24%
|
80.00
|
80.00
|
77.50
|
79.50
|
79.50
|
24.39
|
211,350
|
|
|
5/4/2010
|
0.00 / 0.00%
|
81.00
|
82.50
|
80.00
|
80.50
|
80.50
|
24.70
|
243,320
|
|
|
4/29/2010
|
-1.50 / -1.83%
|
82.50
|
82.50
|
79.00
|
80.50
|
80.50
|
24.70
|
181,630
|
|
|
4/28/2010
|
+0.50 / +0.61%
|
82.50
|
82.50
|
80.50
|
82.00
|
82.00
|
25.16
|
193,600
|
|
|
4/27/2010
|
+3.50 / +4.49%
|
78.00
|
81.50
|
78.00
|
81.50
|
81.50
|
25.01
|
292,500
|
|
|