|
Closing price on 9/20/2011
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.70 |
| Volume |
10,500 |
| Split-adjusted Price |
5.72 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2011
|
-0.30 / -1.76%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.70
|
5.72
|
10,500
|
|
|
9/19/2011
|
-0.10 / -0.58%
|
16.60
|
17.50
|
16.60
|
17.00
|
17.00
|
5.82
|
10,240
|
|
|
9/16/2011
|
-0.90 / -5.00%
|
17.40
|
17.90
|
17.10
|
17.10
|
17.10
|
5.85
|
3,120
|
|
|
9/15/2011
|
-0.70 / -3.74%
|
19.20
|
19.20
|
17.90
|
18.00
|
18.00
|
6.16
|
15,130
|
|
|
9/14/2011
|
+0.80 / +4.47%
|
18.60
|
18.70
|
18.50
|
18.70
|
18.70
|
6.40
|
36,900
|
|
|
9/13/2011
|
+0.80 / +4.68%
|
17.70
|
17.90
|
17.20
|
17.90
|
17.90
|
6.13
|
29,750
|
|
|
9/12/2011
|
-0.70 / -3.93%
|
18.30
|
18.40
|
17.00
|
17.10
|
17.10
|
5.85
|
18,290
|
|
|
9/9/2011
|
+0.30 / +1.71%
|
17.80
|
17.80
|
17.00
|
17.80
|
17.80
|
6.09
|
3,100
|
|
|
9/8/2011
|
+0.30 / +1.74%
|
17.20
|
18.00
|
17.20
|
17.50
|
17.50
|
5.99
|
28,130
|
|
|
9/7/2011
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.10
|
17.20
|
17.20
|
5.89
|
11,260
|
|
|
9/6/2011
|
-0.80 / -4.47%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.10
|
5.85
|
9,040
|
|
|
9/5/2011
|
+0.30 / +1.70%
|
18.10
|
18.30
|
17.30
|
17.90
|
17.90
|
6.13
|
15,840
|
|
|
9/1/2011
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.60
|
17.60
|
6.03
|
32,130
|
|
|
8/31/2011
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
6.03
|
300
|
|
|
8/30/2011
|
+0.60 / +3.53%
|
17.50
|
17.80
|
17.10
|
17.60
|
17.60
|
6.03
|
5,880
|
|
|
8/29/2011
|
+0.60 / +3.66%
|
17.00
|
17.10
|
16.90
|
17.00
|
17.00
|
5.82
|
3,260
|
|
|
8/26/2011
|
-0.70 / -4.09%
|
17.50
|
17.50
|
16.30
|
16.40
|
16.40
|
5.61
|
9,560
|
|
|
8/25/2011
|
+0.60 / +3.64%
|
17.10
|
17.10
|
16.50
|
17.10
|
17.10
|
5.85
|
6,540
|
|
|
8/24/2011
|
-0.50 / -2.94%
|
16.20
|
17.30
|
16.20
|
16.50
|
16.50
|
5.65
|
5,510
|
|
|
8/23/2011
|
+0.60 / +3.66%
|
16.50
|
17.00
|
16.40
|
17.00
|
17.00
|
5.82
|
5,250
|
|
|
8/22/2011
|
+0.20 / +1.23%
|
16.80
|
17.00
|
16.30
|
16.40
|
16.40
|
5.61
|
25,870
|
|
|
8/19/2011
|
0.00 / 0.00%
|
16.20
|
16.50
|
15.60
|
16.20
|
16.20
|
5.55
|
49,190
|
|
|
8/18/2011
|
+0.70 / +4.52%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
5.55
|
10,700
|
|
|
8/17/2011
|
+0.50 / +3.33%
|
15.30
|
15.50
|
15.10
|
15.50
|
15.50
|
5.31
|
12,830
|
|
|
8/16/2011
|
+0.40 / +2.74%
|
14.00
|
15.20
|
14.00
|
15.00
|
15.00
|
5.14
|
3,390
|
|
|
8/15/2011
|
-0.40 / -2.67%
|
15.30
|
15.30
|
14.60
|
14.60
|
14.60
|
5.00
|
260
|
|
|
8/12/2011
|
+0.20 / +1.35%
|
15.00
|
15.00
|
14.30
|
15.00
|
15.00
|
5.14
|
3,070
|
|
|
8/11/2011
|
-0.70 / -4.52%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.80
|
5.07
|
9,500
|
|
|
8/10/2011
|
+0.30 / +1.97%
|
15.50
|
15.50
|
15.00
|
15.50
|
15.50
|
5.31
|
2,010
|
|
|
8/9/2011
|
-0.60 / -3.80%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
5.20
|
19,460
|
|
|