|
Closing price on 8/22/2013
|
|
| Open |
19.80 |
| High |
19.80 |
| Low |
18.80 |
| Volume |
468,910 |
| Split-adjusted Price |
8.90 |
|
|
SC5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2013
|
0.00 / 0.00%
|
19.80
|
19.80
|
18.80
|
19.70
|
19.70
|
8.90
|
468,910
|
|
|
8/21/2013
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.70
|
19.70
|
19.70
|
8.90
|
570
|
|
|
8/20/2013
|
+0.10 / +0.51%
|
19.50
|
19.90
|
18.60
|
19.70
|
19.70
|
8.90
|
20,280
|
|
|
8/19/2013
|
+0.90 / +4.81%
|
20.00
|
20.00
|
18.20
|
19.60
|
19.60
|
8.86
|
3,660
|
|
|
8/16/2013
|
-1.20 / -6.03%
|
20.40
|
20.40
|
18.70
|
18.70
|
18.70
|
8.45
|
4,050
|
|
|
8/15/2013
|
+0.90 / +4.74%
|
19.50
|
20.00
|
18.80
|
19.90
|
19.90
|
8.99
|
16,370
|
|
|
8/14/2013
|
-0.60 / -3.06%
|
19.80
|
19.80
|
19.00
|
19.00
|
19.00
|
8.59
|
16,000
|
|
|
8/13/2013
|
+0.10 / +0.51%
|
19.50
|
19.70
|
19.00
|
19.60
|
19.60
|
8.86
|
24,170
|
|
|
8/12/2013
|
+0.30 / +1.56%
|
18.60
|
20.10
|
18.60
|
19.50
|
19.50
|
8.81
|
2,680
|
|
|
8/9/2013
|
0.00 / 0.00%
|
19.00
|
19.60
|
19.00
|
19.20
|
19.20
|
8.68
|
23,850
|
|
|
8/8/2013
|
+0.40 / +2.13%
|
19.00
|
19.60
|
18.50
|
19.20
|
19.20
|
8.68
|
20,860
|
|
|
8/7/2013
|
-1.10 / -5.53%
|
19.00
|
19.60
|
18.80
|
18.80
|
18.80
|
8.50
|
25,660
|
|
|
8/6/2013
|
+0.90 / +4.74%
|
20.10
|
20.20
|
19.20
|
19.90
|
19.90
|
8.99
|
39,100
|
|
|
8/5/2013
|
+1.20 / +6.74%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.59
|
28,820
|
|
|
8/2/2013
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.04
|
12,180
|
|
|
8/1/2013
|
0.00 / 0.00%
|
17.30
|
17.80
|
16.70
|
16.70
|
16.70
|
7.55
|
77,550
|
|
|
7/31/2013
|
+0.20 / +1.21%
|
16.80
|
17.60
|
16.50
|
16.70
|
16.70
|
7.55
|
36,320
|
|
|
7/30/2013
|
0.00 / 0.00%
|
16.70
|
17.20
|
16.10
|
16.50
|
16.50
|
7.46
|
51,490
|
|
|
7/29/2013
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.00
|
16.50
|
16.50
|
7.46
|
5,620
|
|
|
7/26/2013
|
+0.70 / +4.38%
|
16.70
|
16.70
|
15.70
|
16.70
|
16.70
|
7.55
|
150
|
|
|
7/25/2013
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.00
|
7.23
|
5,540
|
|
|
7/24/2013
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
7.23
|
519,970
|
|
|
7/23/2013
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
7.23
|
15,250
|
|
|
7/22/2013
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
7.23
|
31,100
|
|
|
7/19/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.10
|
15.80
|
15.80
|
7.14
|
6,160
|
|
|
7/18/2013
|
+0.80 / +5.33%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
7.14
|
10
|
|
|
7/17/2013
|
+0.10 / +0.67%
|
15.40
|
15.90
|
15.00
|
15.00
|
15.00
|
6.78
|
4,960
|
|
|
7/16/2013
|
-0.60 / -3.87%
|
15.50
|
16.50
|
14.90
|
14.90
|
14.90
|
6.73
|
5,230
|
|
|
7/15/2013
|
+0.60 / +4.03%
|
15.40
|
15.50
|
14.80
|
15.50
|
15.50
|
7.00
|
3,260
|
|
|
7/12/2013
|
-0.90 / -5.70%
|
15.80
|
15.80
|
14.90
|
14.90
|
14.90
|
6.73
|
2,690
|
|
|