|
Closing price on 9/5/2008
|
|
| Open |
56.00 |
| High |
57.00 |
| Low |
54.50 |
| Volume |
153,420 |
| Split-adjusted Price |
15.96 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2008
|
-2.50 / -4.39%
|
56.00
|
57.00
|
54.50
|
54.50
|
54.50
|
15.96
|
153,420
|
|
|
9/4/2008
|
+2.50 / +4.59%
|
57.00
|
57.00
|
54.50
|
57.00
|
57.00
|
16.70
|
191,070
|
|
|
9/3/2008
|
+2.50 / +4.81%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
15.96
|
64,640
|
|
|
8/29/2008
|
+2.30 / +4.63%
|
47.30
|
52.00
|
47.30
|
52.00
|
52.00
|
15.23
|
425,240
|
|
|
8/28/2008
|
+2.30 / +4.85%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
14.56
|
252,770
|
|
|
8/27/2008
|
+2.20 / +4.87%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
13.88
|
11,630
|
|
|
8/26/2008
|
+2.10 / +4.87%
|
45.20
|
45.20
|
45.20
|
45.20
|
45.20
|
13.24
|
2,450
|
|
|
8/25/2008
|
+2.00 / +4.87%
|
43.10
|
43.10
|
43.10
|
43.10
|
43.10
|
12.62
|
100
|
|
|
8/22/2008
|
+1.90 / +4.85%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
12.04
|
14,430
|
|
|
8/21/2008
|
+1.80 / +4.81%
|
39.20
|
39.20
|
39.20
|
39.20
|
39.20
|
11.48
|
18,250
|
|
|
8/20/2008
|
+1.70 / +4.76%
|
37.00
|
37.40
|
35.70
|
37.40
|
37.40
|
10.95
|
245,040
|
|
|
8/19/2008
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.00
|
35.70
|
35.70
|
10.46
|
430,710
|
|
|
8/18/2008
|
+1.60 / +4.94%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
9.96
|
117,470
|
|
|
8/15/2008
|
+0.90 / +2.86%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
9.49
|
8,870
|
|
|
8/14/2008
|
+0.90 / +2.94%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
9.23
|
38,580
|
|
|
8/13/2008
|
+0.80 / +2.68%
|
30.60
|
30.60
|
29.80
|
30.60
|
30.60
|
8.96
|
181,330
|
|
|
8/12/2008
|
+0.80 / +2.76%
|
29.80
|
29.80
|
29.20
|
29.80
|
29.80
|
8.73
|
153,710
|
|
|
8/11/2008
|
+0.80 / +2.84%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
8.49
|
57,990
|
|
|
8/8/2008
|
+0.80 / +2.92%
|
28.00
|
28.20
|
27.50
|
28.20
|
28.20
|
8.26
|
58,700
|
|
|
8/7/2008
|
-0.70 / -2.49%
|
28.80
|
28.80
|
27.40
|
27.40
|
27.40
|
8.03
|
69,160
|
|
|
8/6/2008
|
+0.80 / +2.93%
|
26.50
|
28.10
|
26.50
|
28.10
|
28.10
|
8.23
|
153,760
|
|
|
8/5/2008
|
-0.80 / -2.85%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
8.00
|
10,150
|
|
|
8/4/2008
|
-0.80 / -2.77%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
8.23
|
55,890
|
|
|
8/1/2008
|
-0.80 / -2.69%
|
28.90
|
29.60
|
28.90
|
28.90
|
28.90
|
8.47
|
72,890
|
|
|
7/31/2008
|
-0.70 / -2.30%
|
29.50
|
31.00
|
29.50
|
29.70
|
29.70
|
8.70
|
140,310
|
|
|
7/30/2008
|
+0.80 / +2.70%
|
30.40
|
30.40
|
28.90
|
30.40
|
30.40
|
8.90
|
245,610
|
|
|
7/29/2008
|
+0.80 / +2.78%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
8.67
|
20,400
|
|
|
7/28/2008
|
+0.80 / +2.86%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
8.44
|
35,200
|
|
|
7/25/2008
|
+0.80 / +2.94%
|
27.20
|
28.00
|
27.00
|
28.00
|
28.00
|
8.20
|
186,440
|
|
|
7/24/2008
|
-0.70 / -2.51%
|
27.10
|
28.70
|
27.10
|
27.20
|
27.20
|
7.97
|
254,220
|
|
|