|
Closing price on 12/6/2013
|
|
| Open |
20.00 |
| High |
20.30 |
| Low |
20.00 |
| Volume |
79,230 |
| Split-adjusted Price |
9.17 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2013
|
+0.40 / +2.01%
|
20.00
|
20.30
|
20.00
|
20.30
|
20.30
|
9.17
|
79,230
|
|
|
12/5/2013
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.40
|
19.90
|
19.90
|
8.99
|
7,150
|
|
|
12/4/2013
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.40
|
19.90
|
19.90
|
8.99
|
3,660
|
|
|
12/3/2013
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
19.90
|
19.90
|
8.99
|
6,200
|
|
|
12/2/2013
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.80
|
19.90
|
19.90
|
8.99
|
3,640
|
|
|
11/29/2013
|
-0.40 / -1.97%
|
20.30
|
20.30
|
19.90
|
19.90
|
19.90
|
8.99
|
63,016
|
|
|
11/28/2013
|
-0.10 / -0.49%
|
20.40
|
20.40
|
19.80
|
20.30
|
20.30
|
9.17
|
3,040
|
|
|
11/27/2013
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.40
|
9.22
|
10,020
|
|
|
11/26/2013
|
+0.10 / +0.49%
|
20.20
|
20.40
|
20.00
|
20.40
|
20.40
|
9.22
|
1,360
|
|
|
11/25/2013
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.30
|
20.30
|
20.30
|
9.17
|
6,210
|
|
|
11/22/2013
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.40
|
9.22
|
7,510
|
|
|
11/21/2013
|
-0.10 / -0.49%
|
20.60
|
20.70
|
20.00
|
20.50
|
20.50
|
9.26
|
475,440
|
|
|
11/20/2013
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
9.31
|
30
|
|
|
11/19/2013
|
+0.30 / +1.48%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.60
|
9.31
|
2,540
|
|
|
11/18/2013
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.20
|
20.30
|
20.30
|
9.17
|
4,970
|
|
|
11/15/2013
|
-0.20 / -0.98%
|
20.40
|
20.40
|
20.20
|
20.20
|
20.20
|
9.13
|
60
|
|
|
11/14/2013
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.22
|
0
|
|
|
11/13/2013
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.22
|
70
|
|
|
11/12/2013
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.20
|
20.20
|
20.20
|
9.13
|
310
|
|
|
11/11/2013
|
+0.20 / +1.00%
|
20.60
|
20.60
|
19.60
|
20.30
|
20.30
|
9.17
|
9,030
|
|
|
11/8/2013
|
+0.10 / +0.50%
|
20.20
|
20.20
|
19.50
|
20.10
|
20.10
|
9.08
|
1,150
|
|
|
11/7/2013
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.60
|
20.00
|
20.00
|
9.04
|
4,250
|
|
|
11/6/2013
|
-0.20 / -0.99%
|
20.20
|
20.50
|
19.90
|
20.00
|
20.00
|
9.04
|
1,930
|
|
|
11/5/2013
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.90
|
20.20
|
20.20
|
9.13
|
1,320
|
|
|
11/4/2013
|
-0.20 / -0.98%
|
20.40
|
20.40
|
19.20
|
20.20
|
20.20
|
9.13
|
2,010
|
|
|
11/1/2013
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.00
|
20.40
|
20.40
|
9.22
|
10,740
|
|
|
10/31/2013
|
0.00 / 0.00%
|
20.60
|
20.60
|
19.30
|
20.40
|
20.40
|
9.22
|
3,640
|
|
|
10/30/2013
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
9.22
|
110
|
|
|
10/29/2013
|
+0.70 / +3.63%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.04
|
130
|
|
|
10/28/2013
|
-1.10 / -5.39%
|
20.40
|
20.40
|
19.00
|
19.30
|
19.30
|
8.72
|
13,430
|
|
|