|
Closing price on 6/19/2013
|
|
| Open |
16.30 |
| High |
16.90 |
| Low |
16.30 |
| Volume |
68,170 |
| Split-adjusted Price |
7.64 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2013
|
+0.60 / +3.68%
|
16.30
|
16.90
|
16.30
|
16.90
|
16.90
|
7.64
|
68,170
|
|
|
6/18/2013
|
-1.20 / -6.86%
|
17.50
|
17.50
|
16.30
|
16.30
|
16.30
|
7.37
|
1,200
|
|
|
6/17/2013
|
-0.10 / -0.57%
|
17.60
|
17.60
|
16.40
|
17.50
|
17.50
|
7.91
|
5,220
|
|
|
6/14/2013
|
-0.10 / -0.56%
|
17.70
|
17.70
|
16.60
|
17.60
|
17.60
|
7.95
|
740
|
|
|
6/13/2013
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.40
|
17.70
|
17.70
|
8.00
|
1,430
|
|
|
6/12/2013
|
0.00 / 0.00%
|
16.80
|
17.80
|
16.60
|
17.80
|
17.80
|
8.04
|
13,640
|
|
|
6/11/2013
|
0.00 / 0.00%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
8.04
|
760
|
|
|
6/10/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.04
|
0
|
|
|
6/7/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.60
|
17.80
|
17.80
|
8.04
|
2,110
|
|
|
6/6/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.60
|
17.80
|
17.80
|
8.04
|
6,090
|
|
|
6/5/2013
|
-0.10 / -0.56%
|
17.90
|
17.90
|
16.70
|
17.80
|
17.80
|
8.04
|
3,720
|
|
|
6/4/2013
|
+1.10 / +6.55%
|
16.20
|
17.90
|
15.90
|
17.90
|
17.90
|
8.09
|
7,880
|
|
|
6/3/2013
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.20
|
16.80
|
16.80
|
7.59
|
1,870
|
|
|
5/31/2013
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
7.59
|
1,600
|
|
|
5/30/2013
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.80
|
16.90
|
16.90
|
7.64
|
2,740
|
|
|
5/29/2013
|
-0.10 / -0.59%
|
17.00
|
17.00
|
15.90
|
16.90
|
16.90
|
7.64
|
4,350
|
|
|
5/28/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.00
|
17.00
|
17.00
|
7.68
|
3,140
|
|
|
5/27/2013
|
-0.10 / -0.58%
|
16.20
|
18.00
|
16.20
|
17.00
|
17.00
|
7.68
|
6,950
|
|
|
5/24/2013
|
-0.90 / -5.00%
|
18.40
|
18.40
|
17.00
|
17.10
|
17.10
|
7.73
|
30,300
|
|
|
5/23/2013
|
+0.90 / +5.26%
|
17.80
|
18.20
|
17.50
|
18.00
|
18.00
|
8.13
|
115,960
|
|
|
5/22/2013
|
+1.10 / +6.88%
|
16.70
|
17.10
|
16.70
|
17.10
|
17.10
|
7.73
|
212,250
|
|
|
5/21/2013
|
+1.00 / +6.67%
|
15.10
|
16.00
|
15.10
|
16.00
|
16.00
|
7.23
|
18,500
|
|
|
5/20/2013
|
+0.90 / +6.38%
|
14.40
|
15.00
|
14.20
|
15.00
|
15.00
|
6.78
|
51,140
|
|
|
5/17/2013
|
+0.30 / +2.17%
|
13.90
|
14.10
|
13.50
|
14.10
|
14.10
|
6.37
|
36,100
|
|
|
5/16/2013
|
+0.30 / +2.22%
|
13.50
|
13.90
|
13.50
|
13.80
|
13.80
|
6.24
|
15,650
|
|
|
5/15/2013
|
+0.30 / +2.27%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.50
|
6.10
|
18,260
|
|
|
5/14/2013
|
+0.20 / +1.54%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.20
|
5.97
|
28,030
|
|
|
5/13/2013
|
+0.20 / +1.56%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.00
|
5.88
|
14,020
|
|
|
5/10/2013
|
-0.30 / -2.29%
|
12.20
|
13.40
|
12.20
|
12.80
|
12.80
|
5.78
|
2,240
|
|
|
5/9/2013
|
+0.30 / +2.34%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
5.92
|
10
|
|
|