|
Closing price on 7/29/2008
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
29.60 |
| Volume |
20,400 |
| Split-adjusted Price |
8.67 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2008
|
+0.80 / +2.78%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
8.67
|
20,400
|
|
|
7/28/2008
|
+0.80 / +2.86%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
8.44
|
35,200
|
|
|
7/25/2008
|
+0.80 / +2.94%
|
27.20
|
28.00
|
27.00
|
28.00
|
28.00
|
8.20
|
186,440
|
|
|
7/24/2008
|
-0.70 / -2.51%
|
27.10
|
28.70
|
27.10
|
27.20
|
27.20
|
7.97
|
254,220
|
|
|
7/23/2008
|
-0.80 / -2.79%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
8.17
|
2,200
|
|
|
7/22/2008
|
-0.80 / -2.71%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
8.41
|
1,460
|
|
|
7/21/2008
|
-0.90 / -2.96%
|
30.00
|
30.00
|
29.50
|
29.50
|
29.50
|
8.64
|
87,000
|
|
|
7/18/2008
|
+0.80 / +2.70%
|
30.40
|
30.40
|
29.60
|
30.40
|
30.40
|
8.90
|
236,850
|
|
|
7/17/2008
|
+0.80 / +2.78%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
8.67
|
15,100
|
|
|
7/16/2008
|
-5.80 / -16.76%
|
28.80
|
28.80
|
28.70
|
28.80
|
28.80
|
8.44
|
240,540
|
|
|
7/15/2008
|
+1.00 / +2.98%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
8.20
|
99,950
|
|
|
7/14/2008
|
+0.90 / +2.75%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
7.96
|
22,300
|
|
|
7/11/2008
|
+0.90 / +2.83%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
7.75
|
14,400
|
|
|
7/10/2008
|
+0.90 / +2.91%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
7.54
|
58,780
|
|
|
7/9/2008
|
+0.90 / +3.00%
|
30.90
|
30.90
|
30.60
|
30.90
|
30.90
|
7.32
|
140,850
|
|
|
7/8/2008
|
+0.50 / +1.69%
|
28.70
|
30.00
|
28.70
|
30.00
|
30.00
|
7.11
|
46,880
|
|
|
7/7/2008
|
-0.90 / -2.96%
|
31.30
|
31.30
|
29.50
|
29.50
|
29.50
|
6.99
|
131,120
|
|
|
7/4/2008
|
+0.80 / +2.70%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
7.21
|
17,250
|
|
|
7/3/2008
|
+0.80 / +2.78%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
7.02
|
20,150
|
|
|
7/2/2008
|
+0.80 / +2.86%
|
28.80
|
28.80
|
28.20
|
28.80
|
28.80
|
6.83
|
81,420
|
|
|
7/1/2008
|
+0.80 / +2.94%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.64
|
43,000
|
|
|
6/30/2008
|
-0.80 / -2.86%
|
27.20
|
28.00
|
27.20
|
27.20
|
27.20
|
6.45
|
89,130
|
|
|
6/27/2008
|
0.00 / 0.00%
|
27.20
|
28.80
|
27.20
|
28.00
|
28.00
|
6.64
|
49,700
|
|
|
6/26/2008
|
-0.80 / -2.78%
|
29.60
|
29.60
|
28.00
|
28.00
|
28.00
|
6.64
|
192,790
|
|
|
6/25/2008
|
-0.70 / -2.37%
|
28.70
|
30.00
|
28.70
|
28.80
|
28.80
|
6.83
|
118,290
|
|
|
6/24/2008
|
-0.90 / -2.96%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.99
|
39,400
|
|
|
6/23/2008
|
-0.90 / -2.88%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
7.21
|
7,270
|
|
|
6/20/2008
|
-0.90 / -2.80%
|
32.20
|
32.20
|
31.30
|
31.30
|
31.30
|
7.42
|
3,200
|
|
|
6/19/2008
|
-0.90 / -2.72%
|
32.30
|
32.30
|
32.20
|
32.20
|
32.20
|
7.63
|
1,820
|
|
|
6/18/2008
|
-0.60 / -1.78%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
7.85
|
36,820
|
|
|