|
Closing price on 3/19/2012
|
|
| Open |
15.80 |
| High |
16.50 |
| Low |
15.80 |
| Volume |
18,500 |
| Split-adjusted Price |
6.78 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2012
|
+0.30 / +1.85%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
6.78
|
18,500
|
|
|
3/16/2012
|
-0.70 / -4.14%
|
17.60
|
17.60
|
16.20
|
16.20
|
16.20
|
6.66
|
7,110
|
|
|
3/15/2012
|
0.00 / 0.00%
|
16.10
|
17.00
|
16.10
|
16.90
|
16.90
|
6.94
|
56,890
|
|
|
3/14/2012
|
-0.80 / -4.52%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.94
|
7,390
|
|
|
3/13/2012
|
-0.90 / -4.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
7.27
|
24,260
|
|
|
3/12/2012
|
-0.90 / -4.62%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.60
|
7.64
|
31,750
|
|
|
3/9/2012
|
-0.10 / -0.51%
|
20.50
|
20.50
|
18.70
|
19.50
|
19.50
|
8.01
|
197,830
|
|
|
3/8/2012
|
+0.90 / +4.81%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
8.05
|
69,430
|
|
|
3/7/2012
|
+0.80 / +4.47%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
7.68
|
66,900
|
|
|
3/6/2012
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.35
|
50,920
|
|
|
3/5/2012
|
+0.80 / +4.91%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
7.03
|
490
|
|
|
3/2/2012
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.70
|
18,260
|
|
|
3/1/2012
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.41
|
47,020
|
|
|
2/29/2012
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.12
|
269,720
|
|
|
2/28/2012
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.20
|
5.83
|
89,860
|
|
|
2/27/2012
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.00
|
13.60
|
13.60
|
5.59
|
41,740
|
|
|
2/24/2012
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.34
|
17,930
|
|
|
2/23/2012
|
+0.50 / +4.20%
|
12.20
|
12.40
|
11.40
|
12.40
|
12.40
|
5.09
|
96,100
|
|
|
2/22/2012
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.40
|
11.90
|
11.90
|
4.89
|
5,710
|
|
|
2/21/2012
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.90
|
4.89
|
300
|
|
|
2/20/2012
|
+0.50 / +4.46%
|
11.40
|
11.70
|
11.20
|
11.70
|
11.70
|
4.81
|
24,390
|
|
|
2/17/2012
|
+0.40 / +3.70%
|
11.20
|
11.30
|
10.60
|
11.20
|
11.20
|
4.60
|
470
|
|
|
2/16/2012
|
+0.50 / +4.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.80
|
4.44
|
16,710
|
|
|
2/15/2012
|
+0.30 / +3.00%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.30
|
4.23
|
33,790
|
|
|
2/14/2012
|
+0.40 / +4.17%
|
9.40
|
10.00
|
9.40
|
10.00
|
10.00
|
4.11
|
26,440
|
|
|
2/13/2012
|
-0.30 / -3.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
3.94
|
1,590
|
|
|
2/10/2012
|
-0.50 / -4.81%
|
10.40
|
10.40
|
9.90
|
9.90
|
9.90
|
4.07
|
47,040
|
|
|
2/9/2012
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.10
|
10.40
|
10.40
|
4.27
|
28,200
|
|
|
2/8/2012
|
+0.40 / +4.08%
|
9.90
|
10.20
|
9.80
|
10.20
|
10.20
|
4.19
|
17,360
|
|
|
2/7/2012
|
-0.30 / -2.97%
|
9.80
|
10.10
|
9.80
|
9.80
|
9.80
|
4.03
|
5,410
|
|
|