|
Closing price on 8/21/2012
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
6,420 |
| Split-adjusted Price |
6.57 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2012
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.20
|
16.00
|
16.00
|
6.57
|
6,420
|
|
|
8/20/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.57
|
100
|
|
|
8/17/2012
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
6.57
|
60,273
|
|
|
8/16/2012
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.53
|
1,000
|
|
|
8/15/2012
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
6.57
|
2,110
|
|
|
8/14/2012
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
6.53
|
4,110
|
|
|
8/13/2012
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.90
|
6.53
|
4,150
|
|
|
8/10/2012
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.57
|
250
|
|
|
8/9/2012
|
-0.10 / -0.62%
|
15.50
|
16.10
|
15.50
|
16.10
|
16.10
|
6.61
|
130
|
|
|
8/8/2012
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
6.66
|
4,100
|
|
|
8/7/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.66
|
0
|
|
|
8/6/2012
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.50
|
16.20
|
16.20
|
6.66
|
6,420
|
|
|
8/3/2012
|
-0.20 / -1.23%
|
15.60
|
16.00
|
15.60
|
16.00
|
16.00
|
6.57
|
220
|
|
|
8/2/2012
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.60
|
16.20
|
16.20
|
6.66
|
210
|
|
|
8/1/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.66
|
0
|
|
|
7/31/2012
|
+0.10 / +0.62%
|
15.40
|
16.20
|
15.40
|
16.20
|
16.20
|
6.66
|
2,900
|
|
|
7/30/2012
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.61
|
100
|
|
|
7/27/2012
|
+0.60 / +3.87%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
6.61
|
300
|
|
|
7/26/2012
|
-0.50 / -3.13%
|
16.40
|
16.40
|
15.30
|
15.50
|
15.50
|
6.37
|
5,800
|
|
|
7/25/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.57
|
310
|
|
|
7/24/2012
|
-0.50 / -3.03%
|
16.50
|
16.50
|
15.70
|
16.00
|
16.00
|
6.57
|
4,450
|
|
|
7/23/2012
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.78
|
0
|
|
|
7/20/2012
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.78
|
100
|
|
|
7/19/2012
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
6.70
|
2,010
|
|
|
7/18/2012
|
-0.10 / -0.60%
|
15.80
|
16.50
|
15.80
|
16.50
|
16.50
|
6.78
|
6,140
|
|
|
7/17/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.82
|
0
|
|
|
7/16/2012
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.82
|
20
|
|
|
7/13/2012
|
-0.10 / -0.60%
|
16.50
|
16.60
|
15.90
|
16.60
|
16.60
|
6.82
|
2,620
|
|
|
7/12/2012
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.86
|
0
|
|
|
7/11/2012
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.40
|
16.70
|
16.70
|
6.86
|
2,390
|
|
|