|
Closing price on 9/24/2009
|
|
| Open |
67.50 |
| High |
70.00 |
| Low |
66.50 |
| Volume |
209,650 |
| Split-adjusted Price |
20.40 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2009
|
-3.00 / -4.32%
|
67.50
|
70.00
|
66.50
|
66.50
|
66.50
|
20.40
|
209,650
|
|
|
9/23/2009
|
-3.50 / -4.79%
|
72.50
|
73.50
|
69.50
|
69.50
|
69.50
|
21.32
|
171,060
|
|
|
9/22/2009
|
+3.00 / +4.29%
|
70.00
|
73.00
|
70.00
|
73.00
|
73.00
|
22.40
|
235,680
|
|
|
9/21/2009
|
+3.00 / +4.48%
|
70.00
|
70.00
|
69.00
|
70.00
|
70.00
|
21.48
|
190,870
|
|
|
9/18/2009
|
+3.00 / +4.69%
|
62.50
|
67.00
|
62.50
|
67.00
|
67.00
|
20.56
|
218,460
|
|
|
9/17/2009
|
-2.50 / -3.76%
|
66.50
|
66.50
|
63.50
|
64.00
|
64.00
|
19.64
|
112,140
|
|
|
9/16/2009
|
-2.00 / -2.92%
|
68.50
|
69.50
|
65.50
|
66.50
|
66.50
|
20.40
|
251,640
|
|
|
9/15/2009
|
-0.50 / -0.72%
|
69.50
|
69.50
|
66.00
|
68.50
|
68.50
|
21.02
|
275,940
|
|
|
9/14/2009
|
+3.00 / +4.55%
|
68.50
|
69.00
|
67.00
|
69.00
|
69.00
|
21.17
|
278,200
|
|
|
9/11/2009
|
+2.50 / +3.94%
|
63.50
|
66.50
|
61.50
|
66.00
|
66.00
|
20.25
|
311,680
|
|
|
9/10/2009
|
-3.00 / -4.51%
|
65.00
|
67.00
|
63.50
|
63.50
|
63.50
|
19.48
|
163,420
|
|
|
9/9/2009
|
+3.00 / +4.72%
|
65.50
|
66.50
|
64.00
|
66.50
|
66.50
|
20.40
|
253,700
|
|
|
9/8/2009
|
+3.00 / +4.96%
|
61.00
|
63.50
|
60.50
|
63.50
|
63.50
|
19.48
|
279,250
|
|
|
9/7/2009
|
+2.50 / +4.31%
|
58.50
|
60.50
|
55.50
|
60.50
|
60.50
|
18.56
|
362,130
|
|
|
9/4/2009
|
+2.50 / +4.50%
|
58.00
|
58.00
|
57.00
|
58.00
|
58.00
|
17.80
|
314,680
|
|
|
9/3/2009
|
+2.50 / +4.72%
|
54.00
|
55.50
|
54.00
|
55.50
|
55.50
|
17.03
|
278,320
|
|
|
9/1/2009
|
+2.50 / +4.95%
|
51.00
|
53.00
|
51.00
|
53.00
|
53.00
|
16.26
|
340,520
|
|
|
8/31/2009
|
+2.00 / +4.12%
|
49.20
|
50.50
|
49.10
|
50.50
|
50.50
|
15.49
|
185,710
|
|
|
8/28/2009
|
+0.50 / +1.04%
|
48.00
|
49.00
|
47.00
|
48.50
|
48.50
|
14.88
|
33,870
|
|
|
8/27/2009
|
+0.50 / +1.05%
|
47.00
|
48.20
|
47.00
|
48.00
|
48.00
|
14.73
|
21,310
|
|
|
8/26/2009
|
-0.50 / -1.04%
|
48.00
|
48.00
|
47.20
|
47.50
|
47.50
|
14.57
|
23,990
|
|
|
8/25/2009
|
-0.50 / -1.03%
|
48.50
|
48.50
|
47.50
|
48.00
|
48.00
|
14.73
|
33,450
|
|
|
8/24/2009
|
0.00 / 0.00%
|
48.50
|
49.30
|
48.50
|
48.50
|
48.50
|
14.88
|
73,810
|
|
|
8/21/2009
|
+0.50 / +1.04%
|
48.00
|
49.50
|
47.60
|
48.50
|
48.50
|
14.88
|
47,460
|
|
|
8/20/2009
|
-0.50 / -1.03%
|
49.40
|
49.40
|
48.00
|
48.00
|
48.00
|
14.73
|
25,990
|
|
|
8/19/2009
|
+1.70 / +3.63%
|
48.20
|
48.50
|
46.80
|
48.50
|
48.50
|
14.88
|
55,360
|
|
|
8/18/2009
|
0.00 / 0.00%
|
46.20
|
47.90
|
46.20
|
46.80
|
46.80
|
14.36
|
38,440
|
|
|
8/17/2009
|
-2.20 / -4.49%
|
49.00
|
49.00
|
46.80
|
46.80
|
46.80
|
14.36
|
26,950
|
|
|
8/14/2009
|
-1.00 / -2.00%
|
48.00
|
50.00
|
47.70
|
49.00
|
49.00
|
15.03
|
44,950
|
|
|
8/13/2009
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
15.34
|
149,890
|
|
|