|
Closing price on 7/31/2009
|
|
| Open |
41.00 |
| High |
42.50 |
| Low |
41.00 |
| Volume |
30,670 |
| Split-adjusted Price |
13.04 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2009
|
+1.50 / +3.66%
|
41.00
|
42.50
|
41.00
|
42.50
|
42.50
|
13.04
|
30,670
|
|
|
7/30/2009
|
0.00 / 0.00%
|
40.50
|
42.00
|
40.50
|
41.00
|
41.00
|
12.58
|
26,860
|
|
|
7/29/2009
|
-1.70 / -3.98%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.00
|
12.58
|
24,030
|
|
|
7/28/2009
|
-2.20 / -4.90%
|
43.10
|
44.50
|
42.70
|
42.70
|
42.70
|
13.10
|
41,930
|
|
|
7/27/2009
|
+0.80 / +1.81%
|
45.50
|
45.80
|
44.00
|
44.90
|
44.90
|
13.78
|
82,130
|
|
|
7/24/2009
|
+2.10 / +5.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
13.53
|
43,970
|
|
|
7/23/2009
|
+2.00 / +5.00%
|
38.50
|
42.00
|
38.50
|
42.00
|
42.00
|
12.89
|
33,530
|
|
|
7/22/2009
|
+0.70 / +1.78%
|
40.90
|
40.90
|
39.10
|
40.00
|
40.00
|
12.27
|
17,210
|
|
|
7/21/2009
|
+0.30 / +0.77%
|
37.60
|
40.00
|
37.60
|
39.30
|
39.30
|
12.06
|
8,190
|
|
|
7/20/2009
|
-2.00 / -4.88%
|
39.00
|
41.00
|
39.00
|
39.00
|
39.00
|
11.97
|
8,700
|
|
|
7/17/2009
|
-0.80 / -1.91%
|
40.50
|
41.00
|
40.00
|
41.00
|
41.00
|
12.58
|
19,870
|
|
|
7/16/2009
|
+1.80 / +4.50%
|
42.00
|
42.00
|
41.40
|
41.80
|
41.80
|
12.83
|
19,520
|
|
|
7/15/2009
|
+1.30 / +3.36%
|
39.70
|
40.00
|
39.00
|
40.00
|
40.00
|
12.27
|
24,180
|
|
|
7/14/2009
|
-2.00 / -4.91%
|
39.00
|
39.80
|
38.70
|
38.70
|
38.70
|
11.87
|
103,830
|
|
|
7/13/2009
|
-2.10 / -4.91%
|
41.20
|
44.00
|
40.70
|
40.70
|
40.70
|
12.49
|
47,400
|
|
|
7/10/2009
|
-2.20 / -4.89%
|
44.10
|
45.00
|
42.80
|
42.80
|
42.80
|
13.13
|
38,520
|
|
|
7/9/2009
|
-1.00 / -2.17%
|
46.00
|
46.00
|
45.00
|
45.00
|
45.00
|
13.81
|
10,060
|
|
|
7/8/2009
|
-0.20 / -0.43%
|
46.20
|
46.20
|
44.00
|
46.00
|
46.00
|
14.11
|
41,620
|
|
|
7/7/2009
|
0.00 / 0.00%
|
44.00
|
47.00
|
44.00
|
46.20
|
46.20
|
14.18
|
24,740
|
|
|
7/6/2009
|
+2.20 / +5.00%
|
44.00
|
46.20
|
44.00
|
46.20
|
46.20
|
14.18
|
31,290
|
|
|
7/3/2009
|
-0.30 / -0.68%
|
42.20
|
44.30
|
42.20
|
44.00
|
44.00
|
13.50
|
16,780
|
|
|
7/2/2009
|
0.00 / 0.00%
|
45.00
|
46.40
|
43.30
|
44.30
|
44.30
|
13.59
|
69,080
|
|
|
7/1/2009
|
-2.30 / -4.94%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
13.59
|
2,310
|
|
|
6/30/2009
|
-2.40 / -4.90%
|
48.00
|
48.20
|
46.60
|
46.60
|
46.60
|
14.30
|
50,880
|
|
|
6/29/2009
|
-2.50 / -4.85%
|
50.00
|
51.50
|
49.00
|
49.00
|
49.00
|
15.03
|
21,110
|
|
|
6/26/2009
|
0.00 / 0.00%
|
49.70
|
51.50
|
49.30
|
51.50
|
51.50
|
15.80
|
71,470
|
|
|
6/25/2009
|
-0.50 / -0.96%
|
52.00
|
52.00
|
49.40
|
51.50
|
51.50
|
15.80
|
141,780
|
|
|
6/24/2009
|
+1.00 / +1.96%
|
51.00
|
53.50
|
50.50
|
52.00
|
52.00
|
15.96
|
148,320
|
|
|
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
|
|
|