|
Closing price on 9/3/2009
|
|
| Open |
54.00 |
| High |
55.50 |
| Low |
54.00 |
| Volume |
278,320 |
| Split-adjusted Price |
17.03 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2009
|
+0.50 / +1.05%
|
48.00
|
48.00
|
46.50
|
48.00
|
48.00
|
14.73
|
74,640
|
|
|
8/11/2009
|
+1.30 / +2.81%
|
46.20
|
47.50
|
46.00
|
47.50
|
47.50
|
14.57
|
87,780
|
|
|
8/10/2009
|
+0.70 / +1.54%
|
45.00
|
46.50
|
45.00
|
46.20
|
46.20
|
14.18
|
43,230
|
|
|
8/7/2009
|
-1.30 / -2.78%
|
46.10
|
47.00
|
45.00
|
45.50
|
45.50
|
13.96
|
89,230
|
|
|
8/6/2009
|
+2.20 / +4.93%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
14.36
|
53,670
|
|
|
8/5/2009
|
+2.10 / +4.94%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
13.68
|
26,190
|
|
|
8/4/2009
|
+2.00 / +4.94%
|
42.50
|
42.50
|
42.30
|
42.50
|
42.50
|
13.04
|
69,270
|
|
|
8/3/2009
|
-2.00 / -4.71%
|
42.80
|
42.80
|
40.50
|
40.50
|
40.50
|
12.43
|
30,980
|
|
|
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
|
|
|