|
Closing price on 4/17/2012
|
|
| Open |
18.40 |
| High |
19.20 |
| Low |
18.00 |
| Volume |
56,800 |
| Split-adjusted Price |
7.89 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2012
|
+0.90 / +4.92%
|
18.40
|
19.20
|
18.00
|
19.20
|
19.20
|
7.89
|
56,800
|
|
|
4/16/2012
|
0.00 / 0.00%
|
17.60
|
18.40
|
17.50
|
18.30
|
18.30
|
7.52
|
7,970
|
|
|
4/13/2012
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
7.52
|
7,100
|
|
|
4/12/2012
|
+0.30 / +1.67%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
7.52
|
4,560
|
|
|
4/11/2012
|
+0.40 / +2.27%
|
18.20
|
18.20
|
16.90
|
18.00
|
18.00
|
7.40
|
15,650
|
|
|
4/10/2012
|
+0.10 / +0.57%
|
17.90
|
17.90
|
17.60
|
17.60
|
17.60
|
7.23
|
160
|
|
|
4/9/2012
|
+0.50 / +2.94%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
7.19
|
5,900
|
|
|
4/6/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.40
|
17.00
|
17.00
|
6.98
|
3,540
|
|
|
4/5/2012
|
+0.30 / +1.80%
|
16.00
|
17.30
|
15.90
|
17.00
|
17.00
|
6.98
|
4,280
|
|
|
4/4/2012
|
0.00 / 0.00%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.70
|
6.86
|
2,920
|
|
|
4/3/2012
|
+0.70 / +4.38%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.86
|
30
|
|
|
3/30/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.57
|
1,700
|
|
|
3/29/2012
|
-0.50 / -3.03%
|
16.10
|
17.20
|
16.00
|
16.00
|
16.00
|
6.57
|
13,790
|
|
|
3/28/2012
|
-0.50 / -2.94%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.50
|
6.78
|
5,560
|
|
|
3/27/2012
|
-0.40 / -2.30%
|
17.30
|
17.40
|
16.90
|
17.00
|
17.00
|
6.98
|
15,580
|
|
|
3/26/2012
|
-0.20 / -1.14%
|
18.30
|
18.30
|
17.40
|
17.40
|
17.40
|
7.15
|
30,790
|
|
|
3/23/2012
|
0.00 / 0.00%
|
18.40
|
18.40
|
17.10
|
17.60
|
17.60
|
7.23
|
18,180
|
|
|
3/22/2012
|
-0.20 / -1.12%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
7.23
|
38,120
|
|
|
3/21/2012
|
+0.80 / +4.71%
|
17.50
|
17.80
|
17.00
|
17.80
|
17.80
|
7.31
|
17,560
|
|
|
3/20/2012
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.40
|
17.00
|
17.00
|
6.98
|
2,790
|
|
|
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
|
|
|