|
Closing price on 2/24/2014
|
|
| Open |
24.70 |
| High |
24.80 |
| Low |
23.50 |
| Volume |
326,450 |
| Split-adjusted Price |
11.03 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2014
|
0.00 / 0.00%
|
24.70
|
24.80
|
23.50
|
24.40
|
24.40
|
11.03
|
326,450
|
|
|
2/21/2014
|
+0.10 / +0.41%
|
24.40
|
24.80
|
22.70
|
24.40
|
24.40
|
11.03
|
15,920
|
|
|
2/20/2014
|
+0.80 / +3.40%
|
24.00
|
24.50
|
23.20
|
24.30
|
24.30
|
10.98
|
12,120
|
|
|
2/19/2014
|
+0.50 / +2.17%
|
23.40
|
23.50
|
22.90
|
23.50
|
23.50
|
10.62
|
27,350
|
|
|
2/18/2014
|
+0.20 / +0.88%
|
23.90
|
23.90
|
21.30
|
23.00
|
23.00
|
10.39
|
12,190
|
|
|
2/17/2014
|
-1.70 / -6.94%
|
23.00
|
24.50
|
22.80
|
22.80
|
22.80
|
10.30
|
9,380
|
|
|
2/14/2014
|
+0.70 / +2.94%
|
25.40
|
25.40
|
24.50
|
24.50
|
24.50
|
11.07
|
30
|
|
|
2/13/2014
|
+0.30 / +1.28%
|
22.10
|
24.00
|
21.90
|
23.80
|
23.80
|
10.76
|
27,300
|
|
|
2/12/2014
|
0.00 / 0.00%
|
23.40
|
25.00
|
22.80
|
23.50
|
23.50
|
10.62
|
6,670
|
|
|
2/11/2014
|
+1.00 / +4.44%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
10.62
|
120
|
|
|
2/10/2014
|
+0.20 / +0.90%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.17
|
1,840
|
|
|
2/7/2014
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.30
|
10.08
|
1,460
|
|
|
2/6/2014
|
+0.40 / +1.81%
|
22.80
|
22.80
|
22.10
|
22.50
|
22.50
|
10.17
|
1,080
|
|
|
1/27/2014
|
+0.80 / +3.76%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
9.99
|
170
|
|
|
1/24/2014
|
+1.30 / +6.50%
|
21.30
|
21.30
|
21.20
|
21.30
|
21.30
|
9.63
|
3,470
|
|
|
1/23/2014
|
-1.40 / -6.54%
|
21.40
|
22.80
|
20.00
|
20.00
|
20.00
|
9.04
|
45,950
|
|
|
1/22/2014
|
0.00 / 0.00%
|
20.10
|
21.50
|
20.10
|
21.40
|
21.40
|
9.67
|
462,809
|
|
|
1/21/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.00
|
21.40
|
21.40
|
9.67
|
239,030
|
|
|
1/20/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
20.30
|
21.40
|
21.40
|
9.67
|
2,420
|
|
|
1/17/2014
|
-0.10 / -0.47%
|
21.80
|
21.80
|
20.00
|
21.40
|
21.40
|
9.67
|
7,060
|
|
|
1/16/2014
|
0.00 / 0.00%
|
21.80
|
21.80
|
20.50
|
21.50
|
21.50
|
9.72
|
66,490
|
|
|
1/15/2014
|
+0.10 / +0.47%
|
21.80
|
21.80
|
21.40
|
21.50
|
21.50
|
9.72
|
41,490
|
|
|
1/14/2014
|
-0.60 / -2.73%
|
21.90
|
22.00
|
21.40
|
21.40
|
21.40
|
9.67
|
900
|
|
|
1/13/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
9.94
|
220
|
|
|
1/10/2014
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
9.94
|
2,070
|
|
|
1/9/2014
|
0.00 / 0.00%
|
21.00
|
22.00
|
20.50
|
22.00
|
22.00
|
9.94
|
64,500
|
|
|
1/8/2014
|
+0.80 / +3.77%
|
22.50
|
22.60
|
22.00
|
22.00
|
22.00
|
9.94
|
22,700
|
|
|
1/7/2014
|
-1.50 / -6.61%
|
22.90
|
22.90
|
21.20
|
21.20
|
21.20
|
9.58
|
3,280
|
|
|
1/6/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
21.20
|
22.70
|
22.70
|
10.26
|
5,740
|
|
|
1/3/2014
|
-0.30 / -1.30%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.70
|
10.26
|
33,120
|
|
|