|
Closing price on 5/24/2012
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.10 |
| Volume |
73,230 |
| Split-adjusted Price |
7.03 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2012
|
-0.80 / -4.47%
|
17.50
|
17.80
|
17.10
|
17.10
|
17.10
|
7.03
|
73,230
|
|
|
5/23/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
7.35
|
100
|
|
|
5/22/2012
|
+0.70 / +4.07%
|
17.20
|
17.90
|
17.20
|
17.90
|
17.90
|
7.35
|
1,010
|
|
|
5/21/2012
|
+0.80 / +4.88%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
7.07
|
600
|
|
|
5/18/2012
|
-0.10 / -0.61%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.40
|
6.74
|
6,100
|
|
|
5/17/2012
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.50
|
16.50
|
16.50
|
6.78
|
7,710
|
|
|
5/16/2012
|
-0.60 / -3.41%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
6.98
|
3,110
|
|
|
5/15/2012
|
-0.90 / -4.86%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
7.23
|
11,120
|
|
|
5/14/2012
|
-0.80 / -4.15%
|
18.60
|
18.60
|
18.50
|
18.50
|
18.50
|
7.60
|
3,920
|
|
|
5/11/2012
|
-0.10 / -0.52%
|
19.50
|
19.50
|
18.80
|
19.30
|
19.30
|
7.93
|
29,370
|
|
|
5/10/2012
|
0.00 / 0.00%
|
19.00
|
19.60
|
18.90
|
19.40
|
19.40
|
7.97
|
26,090
|
|
|
5/9/2012
|
-0.10 / -0.51%
|
19.50
|
19.50
|
18.80
|
19.40
|
19.40
|
7.97
|
16,160
|
|
|
5/8/2012
|
0.00 / 0.00%
|
18.90
|
19.60
|
18.80
|
19.50
|
19.50
|
8.01
|
7,830
|
|
|
5/7/2012
|
+0.10 / +0.52%
|
19.70
|
19.70
|
18.80
|
19.50
|
19.50
|
8.01
|
36,760
|
|
|
5/4/2012
|
+0.40 / +2.11%
|
19.00
|
19.40
|
18.90
|
19.40
|
19.40
|
7.97
|
26,620
|
|
|
5/3/2012
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.80
|
19.00
|
19.00
|
7.81
|
19,500
|
|
|
5/2/2012
|
-0.10 / -0.53%
|
19.70
|
19.70
|
18.40
|
18.80
|
18.80
|
7.72
|
8,780
|
|
|
4/27/2012
|
+0.70 / +3.85%
|
18.20
|
18.90
|
18.10
|
18.90
|
18.90
|
7.76
|
28,070
|
|
|
4/26/2012
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.60
|
18.20
|
18.20
|
7.48
|
35,990
|
|
|
4/25/2012
|
0.00 / 0.00%
|
18.10
|
18.60
|
18.00
|
18.20
|
18.20
|
7.48
|
26,100
|
|
|
4/24/2012
|
+0.20 / +1.11%
|
17.10
|
18.40
|
17.10
|
18.20
|
18.20
|
7.48
|
12,730
|
|
|
4/23/2012
|
-0.90 / -4.76%
|
18.80
|
18.80
|
18.00
|
18.00
|
18.00
|
7.40
|
119,160
|
|
|
4/20/2012
|
+0.20 / +1.07%
|
18.70
|
18.90
|
17.80
|
18.90
|
18.90
|
7.76
|
25,450
|
|
|
4/19/2012
|
-0.90 / -4.59%
|
19.20
|
19.20
|
18.70
|
18.70
|
18.70
|
7.68
|
11,360
|
|
|
4/18/2012
|
+0.40 / +2.08%
|
20.00
|
20.00
|
18.60
|
19.60
|
19.60
|
8.05
|
11,960
|
|
|
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
|
|
|