|
Closing price on 7/3/2008
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
29.60 |
| Volume |
20,150 |
| Split-adjusted Price |
7.02 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2008
|
+0.60 / +1.81%
|
33.70
|
33.70
|
33.00
|
33.70
|
33.70
|
7.99
|
104,830
|
|
|
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
|
|
|