|
Closing price on 9/27/2010
|
|
| Open |
50.00 |
| High |
50.00 |
| Low |
47.20 |
| Volume |
54,290 |
| Split-adjusted Price |
16.50 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2010
|
-1.30 / -2.63%
|
50.00
|
50.00
|
47.20
|
48.20
|
48.20
|
16.50
|
54,290
|
|
|
9/24/2010
|
-1.00 / -1.98%
|
50.50
|
50.50
|
49.10
|
49.50
|
49.50
|
16.95
|
61,620
|
|
|
9/23/2010
|
+2.00 / +4.12%
|
50.50
|
50.50
|
49.50
|
50.50
|
50.50
|
17.29
|
349,640
|
|
|
9/22/2010
|
+2.30 / +4.98%
|
46.00
|
48.50
|
46.00
|
48.50
|
48.50
|
16.60
|
155,220
|
|
|
9/21/2010
|
-0.20 / -0.43%
|
46.40
|
46.40
|
45.00
|
46.20
|
46.20
|
15.82
|
29,700
|
|
|
9/20/2010
|
0.00 / 0.00%
|
48.20
|
48.20
|
46.40
|
46.40
|
46.40
|
15.89
|
15,850
|
|
|
9/17/2010
|
+0.90 / +1.98%
|
46.00
|
46.40
|
45.50
|
46.40
|
46.40
|
15.89
|
41,390
|
|
|
9/16/2010
|
-0.50 / -1.09%
|
46.30
|
46.30
|
45.00
|
45.50
|
45.50
|
15.58
|
18,800
|
|
|
9/15/2010
|
-0.90 / -1.92%
|
46.00
|
46.80
|
45.50
|
46.00
|
46.00
|
15.75
|
5,240
|
|
|
9/14/2010
|
+0.80 / +1.74%
|
46.20
|
46.90
|
46.00
|
46.90
|
46.90
|
16.06
|
8,000
|
|
|
9/13/2010
|
-1.60 / -3.35%
|
46.10
|
47.00
|
46.00
|
46.10
|
46.10
|
15.78
|
9,580
|
|
|
9/10/2010
|
-0.20 / -0.42%
|
47.50
|
48.00
|
47.50
|
47.70
|
47.70
|
16.33
|
39,900
|
|
|
9/9/2010
|
0.00 / 0.00%
|
47.90
|
49.30
|
47.90
|
47.90
|
47.90
|
16.40
|
22,200
|
|
|
9/8/2010
|
-1.10 / -2.24%
|
49.00
|
49.00
|
47.00
|
47.90
|
47.90
|
16.40
|
31,350
|
|
|
9/7/2010
|
-1.00 / -2.00%
|
49.00
|
51.00
|
49.00
|
49.00
|
49.00
|
16.78
|
49,080
|
|
|
9/6/2010
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
17.12
|
32,820
|
|
|
9/1/2010
|
+2.00 / +4.35%
|
48.30
|
48.30
|
46.50
|
48.00
|
48.00
|
16.43
|
29,550
|
|
|
8/31/2010
|
+1.10 / +2.45%
|
44.90
|
47.10
|
44.90
|
46.00
|
46.00
|
15.75
|
72,440
|
|
|
8/30/2010
|
+2.10 / +4.91%
|
44.90
|
44.90
|
44.90
|
44.90
|
44.90
|
15.37
|
30,520
|
|
|
8/27/2010
|
-2.20 / -4.89%
|
43.20
|
43.20
|
42.80
|
42.80
|
42.80
|
14.65
|
44,350
|
|
|
8/26/2010
|
-1.60 / -3.43%
|
45.20
|
47.00
|
44.30
|
45.00
|
45.00
|
15.41
|
25,880
|
|
|
8/25/2010
|
-2.40 / -4.90%
|
46.80
|
46.80
|
46.60
|
46.60
|
46.60
|
15.95
|
9,300
|
|
|
8/24/2010
|
-2.50 / -4.85%
|
49.50
|
50.50
|
49.00
|
49.00
|
49.00
|
16.78
|
13,150
|
|
|
8/23/2010
|
-2.50 / -4.63%
|
53.00
|
53.00
|
51.50
|
51.50
|
51.50
|
17.63
|
9,780
|
|
|
8/20/2010
|
-1.00 / -1.82%
|
53.50
|
54.00
|
52.50
|
54.00
|
54.00
|
18.49
|
34,090
|
|
|
8/19/2010
|
0.00 / 0.00%
|
54.50
|
55.00
|
54.50
|
55.00
|
55.00
|
18.83
|
7,050
|
|
|
8/18/2010
|
-1.00 / -1.79%
|
54.00
|
55.50
|
53.50
|
55.00
|
55.00
|
18.83
|
57,000
|
|
|
8/17/2010
|
0.00 / 0.00%
|
55.00
|
56.00
|
54.00
|
56.00
|
56.00
|
19.17
|
57,260
|
|
|
8/16/2010
|
+2.50 / +4.67%
|
54.50
|
56.00
|
53.50
|
56.00
|
56.00
|
19.17
|
27,890
|
|
|
8/13/2010
|
+2.50 / +4.90%
|
48.70
|
53.50
|
48.70
|
53.50
|
53.50
|
18.32
|
32,070
|
|
|