|
Closing price on 8/5/2011
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
22,000 |
| Split-adjusted Price |
5.41 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2011
|
-0.70 / -4.24%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
5.41
|
22,000
|
|
|
8/4/2011
|
+0.50 / +3.13%
|
16.70
|
16.70
|
16.00
|
16.50
|
16.50
|
5.65
|
4,480
|
|
|
8/3/2011
|
-0.80 / -4.76%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
5.48
|
14,940
|
|
|
8/2/2011
|
-0.80 / -4.55%
|
16.90
|
16.90
|
16.80
|
16.80
|
16.80
|
5.75
|
25,910
|
|
|
8/1/2011
|
+0.60 / +3.53%
|
16.30
|
17.80
|
16.30
|
17.60
|
17.60
|
6.03
|
5,170
|
|
|
7/29/2011
|
-0.40 / -2.30%
|
17.30
|
17.30
|
17.00
|
17.00
|
17.00
|
5.82
|
690
|
|
|
7/28/2011
|
-0.40 / -2.25%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.40
|
5.96
|
2,000
|
|
|
7/27/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.80
|
17.80
|
6.09
|
93,130
|
|
|
7/26/2011
|
-0.40 / -2.20%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.80
|
6.09
|
8,090
|
|
|
7/25/2011
|
-0.30 / -1.62%
|
19.10
|
19.10
|
18.20
|
18.20
|
18.20
|
6.23
|
2,020
|
|
|
7/22/2011
|
+0.50 / +2.78%
|
18.00
|
18.50
|
17.70
|
18.50
|
18.50
|
6.33
|
105,370
|
|
|
7/21/2011
|
-0.80 / -4.26%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
6.16
|
3,650
|
|
|
7/20/2011
|
-0.40 / -2.08%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.80
|
6.44
|
1,350
|
|
|
7/19/2011
|
-0.10 / -0.52%
|
18.70
|
19.30
|
18.60
|
19.20
|
19.20
|
6.57
|
17,280
|
|
|
7/18/2011
|
+0.10 / +0.52%
|
18.50
|
19.40
|
18.50
|
19.30
|
19.30
|
6.61
|
3,230
|
|
|
7/15/2011
|
+0.60 / +3.23%
|
18.00
|
19.20
|
18.00
|
19.20
|
19.20
|
6.57
|
930
|
|
|
7/14/2011
|
-0.30 / -1.59%
|
19.60
|
19.60
|
18.60
|
18.60
|
18.60
|
6.37
|
3,580
|
|
|
7/13/2011
|
+0.90 / +5.00%
|
17.60
|
18.90
|
17.50
|
18.90
|
18.90
|
6.47
|
10,230
|
|
|
7/12/2011
|
-0.80 / -4.26%
|
18.30
|
18.40
|
18.00
|
18.00
|
18.00
|
6.16
|
16,460
|
|
|
7/11/2011
|
-0.20 / -1.05%
|
18.80
|
18.80
|
18.70
|
18.80
|
18.80
|
6.44
|
6,790
|
|
|
7/8/2011
|
-0.40 / -2.06%
|
19.00
|
19.50
|
19.00
|
19.00
|
19.00
|
6.51
|
2,430
|
|
|
7/7/2011
|
+0.90 / +4.86%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.40
|
6.64
|
7,530
|
|
|
7/6/2011
|
-0.50 / -2.63%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
6.33
|
22,400
|
|
|
7/5/2011
|
+0.60 / +3.26%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
6.51
|
6,120
|
|
|
7/4/2011
|
-0.60 / -3.16%
|
18.30
|
19.00
|
18.30
|
18.40
|
18.40
|
6.30
|
9,670
|
|
|
7/1/2011
|
-0.50 / -2.56%
|
19.20
|
19.90
|
19.00
|
19.00
|
19.00
|
6.51
|
15,800
|
|
|
6/30/2011
|
-0.70 / -3.47%
|
19.60
|
19.70
|
19.50
|
19.50
|
19.50
|
6.68
|
14,190
|
|
|
6/29/2011
|
+0.60 / +3.06%
|
19.10
|
20.20
|
19.00
|
20.20
|
20.20
|
6.92
|
710
|
|
|
6/28/2011
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.60
|
6.71
|
9,480
|
|
|
6/27/2011
|
-0.10 / -0.51%
|
19.60
|
20.10
|
19.60
|
19.60
|
19.60
|
6.71
|
890
|
|
|