ScanSource Inc NASDAQ:SCSC Historical Prices

Below are the 7505 trading days of historical prices for SCSC.

#	Exchange	Symbol	Date	Open	High	Low	Close
7505	NASDAQ	SCSC	Thu, Mar 7, 2024	44.29	44.78	44.26	44.43
7504	NASDAQ	SCSC	Wed, Mar 6, 2024	43.69	44.41	43.45	44.28
7503	NASDAQ	SCSC	Tue, Mar 5, 2024	43.10	43.85	42.88	43.29
7502	NASDAQ	SCSC	Mon, Mar 4, 2024	44.15	44.68	43.29	43.36
7501	NASDAQ	SCSC	Fri, Mar 1, 2024	43.40	43.98	43.26	43.94
7500	NASDAQ	SCSC	Thu, Feb 29, 2024	43.25	43.39	42.61	43.23
7499	NASDAQ	SCSC	Wed, Feb 28, 2024	42.09	43.18	41.74	42.55
7498	NASDAQ	SCSC	Tue, Feb 27, 2024	43.00	43.46	42.49	42.52
7497	NASDAQ	SCSC	Mon, Feb 26, 2024	41.76	42.95	41.68	42.81
7496	NASDAQ	SCSC	Fri, Feb 23, 2024	41.41	42.06	41.41	41.92
7495	NASDAQ	SCSC	Thu, Feb 22, 2024	41.13	41.49	40.76	41.32
7494	NASDAQ	SCSC	Wed, Feb 21, 2024	41.24	41.52	40.74	40.87
7493	NASDAQ	SCSC	Tue, Feb 20, 2024	41.71	42.34	41.43	41.53
7492	NASDAQ	SCSC	Fri, Feb 16, 2024	42.68	42.72	41.75	42.23
7491	NASDAQ	SCSC	Thu, Feb 15, 2024	42.00	42.95	41.78	42.84
7490	NASDAQ	SCSC	Wed, Feb 14, 2024	40.43	42.21	40.42	42.00
7489	NASDAQ	SCSC	Tue, Feb 13, 2024	39.96	40.96	39.41	39.90
7488	NASDAQ	SCSC	Mon, Feb 12, 2024	39.82	41.32	39.82	41.13
7487	NASDAQ	SCSC	Fri, Feb 9, 2024	39.16	39.91	38.15	39.86
7486	NASDAQ	SCSC	Thu, Feb 8, 2024	37.28	37.80	37.27	37.67
7485	NASDAQ	SCSC	Wed, Feb 7, 2024	36.41	38.07	35.96	37.47
7484	NASDAQ	SCSC	Tue, Feb 6, 2024	31.01	37.88	31.01	36.61
7483	NASDAQ	SCSC	Mon, Feb 5, 2024	38.89	38.95	38.40	38.72
7482	NASDAQ	SCSC	Fri, Feb 2, 2024	39.22	39.58	39.04	39.21
7481	NASDAQ	SCSC	Thu, Feb 1, 2024	39.48	40.07	38.94	39.66
7480	NASDAQ	SCSC	Wed, Jan 31, 2024	40.00	40.23	39.15	39.26
7479	NASDAQ	SCSC	Tue, Jan 30, 2024	39.59	40.10	39.59	40.03
7478	NASDAQ	SCSC	Mon, Jan 29, 2024	39.71	39.74	38.97	39.64
7477	NASDAQ	SCSC	Fri, Jan 26, 2024	39.97	40.20	39.53	39.74
7476	NASDAQ	SCSC	Thu, Jan 25, 2024	39.50	40.12	39.43	39.67
7475	NASDAQ	SCSC	Wed, Jan 24, 2024	39.76	39.76	38.92	39.15
7474	NASDAQ	SCSC	Tue, Jan 23, 2024	40.11	40.11	39.22	39.28
7473	NASDAQ	SCSC	Mon, Jan 22, 2024	39.17	39.78	39.11	39.64
7472	NASDAQ	SCSC	Fri, Jan 19, 2024	38.02	38.80	37.61	38.79
7471	NASDAQ	SCSC	Thu, Jan 18, 2024	37.02	37.73	36.64	37.69
7470	NASDAQ	SCSC	Wed, Jan 17, 2024	36.58	36.96	36.46	36.75
7469	NASDAQ	SCSC	Tue, Jan 16, 2024	37.93	37.96	36.84	36.84
7468	NASDAQ	SCSC	Fri, Jan 12, 2024	38.40	38.60	38.02	38.26
7467	NASDAQ	SCSC	Thu, Jan 11, 2024	38.14	38.53	37.20	38.13
7466	NASDAQ	SCSC	Wed, Jan 10, 2024	37.62	38.43	37.55	38.38
7465	NASDAQ	SCSC	Tue, Jan 9, 2024	37.13	37.98	36.68	37.93
7464	NASDAQ	SCSC	Mon, Jan 8, 2024	37.87	38.06	37.49	37.63
7463	NASDAQ	SCSC	Fri, Jan 5, 2024	37.72	38.14	37.44	37.76
7462	NASDAQ	SCSC	Thu, Jan 4, 2024	38.93	39.20	37.96	37.99
7461	NASDAQ	SCSC	Wed, Jan 3, 2024	39.76	39.99	38.77	38.77
7460	NASDAQ	SCSC	Tue, Jan 2, 2024	39.50	40.00	39.34	39.88
7459	NASDAQ	SCSC	Fri, Dec 29, 2023	39.60	39.79	38.98	39.61
7458	NASDAQ	SCSC	Thu, Dec 28, 2023	39.93	40.13	39.22	39.62
7457	NASDAQ	SCSC	Wed, Dec 27, 2023	40.00	40.48	38.53	39.93
7456	NASDAQ	SCSC	Tue, Dec 26, 2023	39.74	40.08	39.69	40.00
7455	NASDAQ	SCSC	Fri, Dec 22, 2023	39.30	39.93	39.26	39.79
7454	NASDAQ	SCSC	Thu, Dec 21, 2023	39.47	39.79	38.88	39.10
7453	NASDAQ	SCSC	Wed, Dec 20, 2023	39.27	39.84	38.62	39.00
7452	NASDAQ	SCSC	Tue, Dec 19, 2023	37.77	39.41	37.77	39.32
7451	NASDAQ	SCSC	Mon, Dec 18, 2023	39.01	39.06	38.33	38.70
7450	NASDAQ	SCSC	Fri, Dec 15, 2023	39.10	39.71	38.70	39.07
7449	NASDAQ	SCSC	Thu, Dec 14, 2023	38.79	39.35	38.67	39.09
7448	NASDAQ	SCSC	Wed, Dec 13, 2023	37.49	38.52	37.01	38.34
7447	NASDAQ	SCSC	Tue, Dec 12, 2023	36.98	38.12	36.75	37.49
7446	NASDAQ	SCSC	Mon, Dec 11, 2023	36.43	37.07	36.43	37.01
7445	NASDAQ	SCSC	Fri, Dec 8, 2023	36.62	37.22	36.51	36.59
7444	NASDAQ	SCSC	Thu, Dec 7, 2023	36.13	36.65	35.69	36.65
7443	NASDAQ	SCSC	Wed, Dec 6, 2023	35.37	36.27	35.37	35.92
7442	NASDAQ	SCSC	Tue, Dec 5, 2023	35.08	35.47	34.94	35.23
7441	NASDAQ	SCSC	Mon, Dec 4, 2023	34.33	35.43	34.15	35.32
7440	NASDAQ	SCSC	Fri, Dec 1, 2023	33.52	34.48	33.16	34.14
7439	NASDAQ	SCSC	Thu, Nov 30, 2023	33.01	33.59	32.69	33.43
7438	NASDAQ	SCSC	Wed, Nov 29, 2023	32.75	32.93	32.40	32.88
7437	NASDAQ	SCSC	Tue, Nov 28, 2023	32.03	32.44	31.06	32.41
7436	NASDAQ	SCSC	Mon, Nov 27, 2023	31.85	32.15	31.73	32.02
7435	NASDAQ	SCSC	Fri, Nov 24, 2023	31.69	32.16	31.53	32.08
7434	NASDAQ	SCSC	Wed, Nov 22, 2023	31.75	32.35	31.75	31.86
7433	NASDAQ	SCSC	Tue, Nov 21, 2023	32.33	32.49	31.74	31.75
7432	NASDAQ	SCSC	Mon, Nov 20, 2023	32.47	32.96	32.36	32.67
7431	NASDAQ	SCSC	Fri, Nov 17, 2023	32.34	32.75	32.07	32.71
7430	NASDAQ	SCSC	Thu, Nov 16, 2023	32.40	32.65	31.62	32.02
7429	NASDAQ	SCSC	Wed, Nov 15, 2023	32.47	33.33	32.47	32.73
7428	NASDAQ	SCSC	Tue, Nov 14, 2023	31.63	32.51	31.28	32.51
7427	NASDAQ	SCSC	Mon, Nov 13, 2023	30.08	31.03	29.82	30.82
7426	NASDAQ	SCSC	Fri, Nov 10, 2023	28.77	30.47	28.48	30.07
7425	NASDAQ	SCSC	Thu, Nov 9, 2023	29.99	30.70	27.86	28.63
7424	NASDAQ	SCSC	Wed, Nov 8, 2023	31.57	31.57	30.77	31.01
7423	NASDAQ	SCSC	Tue, Nov 7, 2023	32.11	32.11	31.61	31.63
7422	NASDAQ	SCSC	Mon, Nov 6, 2023	31.91	32.14	31.81	32.07
7421	NASDAQ	SCSC	Fri, Nov 3, 2023	32.18	32.51	31.94	32.03
7420	NASDAQ	SCSC	Thu, Nov 2, 2023	31.71	31.87	31.05	31.77
7419	NASDAQ	SCSC	Wed, Nov 1, 2023	30.44	31.41	30.23	31.41
7418	NASDAQ	SCSC	Tue, Oct 31, 2023	30.25	30.43	30.10	30.40
7417	NASDAQ	SCSC	Mon, Oct 30, 2023	30.22	30.23	29.86	30.09
7416	NASDAQ	SCSC	Fri, Oct 27, 2023	30.47	30.47	29.78	29.86
7415	NASDAQ	SCSC	Thu, Oct 26, 2023	30.44	30.95	30.37	30.53
7414	NASDAQ	SCSC	Wed, Oct 25, 2023	30.68	31.07	30.34	30.34
7413	NASDAQ	SCSC	Tue, Oct 24, 2023	30.91	30.94	30.55	30.56
7412	NASDAQ	SCSC	Mon, Oct 23, 2023	31.45	31.55	30.71	30.75
7411	NASDAQ	SCSC	Fri, Oct 20, 2023	32.00	32.00	31.40	31.45
7410	NASDAQ	SCSC	Thu, Oct 19, 2023	32.34	32.34	31.83	31.85
7409	NASDAQ	SCSC	Wed, Oct 18, 2023	32.57	32.73	32.24	32.48
7408	NASDAQ	SCSC	Tue, Oct 17, 2023	32.45	33.10	32.45	32.84
7407	NASDAQ	SCSC	Mon, Oct 16, 2023	32.49	32.56	32.20	32.48
7406	NASDAQ	SCSC	Fri, Oct 13, 2023	32.51	32.51	31.92	32.11
7405	NASDAQ	SCSC	Thu, Oct 12, 2023	32.84	32.95	31.77	32.52
7404	NASDAQ	SCSC	Wed, Oct 11, 2023	32.16	32.84	32.16	32.84
7403	NASDAQ	SCSC	Tue, Oct 10, 2023	32.24	32.44	31.97	32.09
7402	NASDAQ	SCSC	Mon, Oct 9, 2023	31.50	32.25	31.50	32.05
7401	NASDAQ	SCSC	Fri, Oct 6, 2023	30.97	31.86	30.97	31.79
7400	NASDAQ	SCSC	Thu, Oct 5, 2023	30.75	31.27	30.03	31.18
7399	NASDAQ	SCSC	Wed, Oct 4, 2023	30.53	30.90	30.26	30.86
7398	NASDAQ	SCSC	Tue, Oct 3, 2023	30.80	30.89	30.42	30.57
7397	NASDAQ	SCSC	Mon, Oct 2, 2023	30.32	30.89	30.32	30.86
7396	NASDAQ	SCSC	Fri, Sep 29, 2023	30.55	30.60	30.25	30.31
7395	NASDAQ	SCSC	Thu, Sep 28, 2023	30.11	31.78	30.11	30.43
7394	NASDAQ	SCSC	Wed, Sep 27, 2023	29.36	30.22	29.36	30.01
7393	NASDAQ	SCSC	Tue, Sep 26, 2023	29.70	29.85	29.29	29.31
7392	NASDAQ	SCSC	Mon, Sep 25, 2023	29.80	30.15	29.76	29.79
7391	NASDAQ	SCSC	Fri, Sep 22, 2023	30.44	30.83	30.00	30.01
7390	NASDAQ	SCSC	Thu, Sep 21, 2023	29.85	30.52	29.72	30.41
7389	NASDAQ	SCSC	Wed, Sep 20, 2023	30.46	30.83	30.08	30.14
7388	NASDAQ	SCSC	Tue, Sep 19, 2023	30.20	30.56	30.11	30.45
7387	NASDAQ	SCSC	Mon, Sep 18, 2023	30.42	30.49	30.11	30.13
7386	NASDAQ	SCSC	Fri, Sep 15, 2023	29.99	30.41	29.96	30.28
7385	NASDAQ	SCSC	Thu, Sep 14, 2023	29.59	30.42	29.59	29.97
7384	NASDAQ	SCSC	Wed, Sep 13, 2023	29.47	29.54	29.10	29.43
7383	NASDAQ	SCSC	Tue, Sep 12, 2023	30.00	30.22	29.52	29.54
7382	NASDAQ	SCSC	Mon, Sep 11, 2023	30.19	30.19	30.19	30.19
7381	NASDAQ	SCSC	Fri, Sep 8, 2023	30.96	31.14	30.46	30.48
7380	NASDAQ	SCSC	Thu, Sep 7, 2023	31.44	31.49	30.60	31.06
7379	NASDAQ	SCSC	Wed, Sep 6, 2023	32.12	32.49	31.60	31.69
7378	NASDAQ	SCSC	Tue, Sep 5, 2023	33.04	33.04	32.06	32.16
7377	NASDAQ	SCSC	Fri, Sep 1, 2023	32.87	33.35	32.84	33.20
7376	NASDAQ	SCSC	Thu, Aug 31, 2023	32.88	33.47	32.72	32.78
7375	NASDAQ	SCSC	Wed, Aug 30, 2023	32.24	33.06	32.21	32.88
7374	NASDAQ	SCSC	Tue, Aug 29, 2023	31.90	32.75	31.46	32.47
7373	NASDAQ	SCSC	Mon, Aug 28, 2023	31.58	32.35	31.58	32.04
7372	NASDAQ	SCSC	Fri, Aug 25, 2023	31.60	32.11	31.09	31.52
7371	NASDAQ	SCSC	Thu, Aug 24, 2023	31.89	32.74	31.41	31.60
7370	NASDAQ	SCSC	Wed, Aug 23, 2023	29.18	32.70	28.93	31.82
7369	NASDAQ	SCSC	Tue, Aug 22, 2023	27.53	28.52	26.99	27.89
7368	NASDAQ	SCSC	Mon, Aug 21, 2023	28.48	28.56	28.16	28.40
7367	NASDAQ	SCSC	Fri, Aug 18, 2023	27.98	28.65	27.96	28.54
7366	NASDAQ	SCSC	Thu, Aug 17, 2023	27.98	28.43	27.98	28.20
7365	NASDAQ	SCSC	Wed, Aug 16, 2023	28.02	28.40	27.83	27.83
7364	NASDAQ	SCSC	Tue, Aug 15, 2023	28.34	28.50	28.01	28.05
7363	NASDAQ	SCSC	Mon, Aug 14, 2023	28.79	28.79	28.33	28.41
7362	NASDAQ	SCSC	Fri, Aug 11, 2023	28.87	29.14	28.82	28.93
7361	NASDAQ	SCSC	Thu, Aug 10, 2023	29.30	29.41	28.77	28.84
7360	NASDAQ	SCSC	Wed, Aug 9, 2023	29.52	29.52	28.86	29.13
7359	NASDAQ	SCSC	Tue, Aug 8, 2023	29.65	29.78	29.33	29.60
7358	NASDAQ	SCSC	Mon, Aug 7, 2023	29.77	30.26	29.66	29.96
7357	NASDAQ	SCSC	Fri, Aug 4, 2023	29.33	29.80	28.98	29.57
7356	NASDAQ	SCSC	Thu, Aug 3, 2023	29.69	29.85	29.02	29.18
7355	NASDAQ	SCSC	Wed, Aug 2, 2023	29.81	30.09	29.66	29.69
7354	NASDAQ	SCSC	Tue, Aug 1, 2023	29.87	30.30	29.67	30.00
7353	NASDAQ	SCSC	Mon, Jul 31, 2023	29.61	30.22	29.54	30.09
7352	NASDAQ	SCSC	Fri, Jul 28, 2023	30.57	30.57	29.48	29.61
7351	NASDAQ	SCSC	Thu, Jul 27, 2023	30.89	30.94	30.28	30.34
7350	NASDAQ	SCSC	Wed, Jul 26, 2023	30.57	30.79	29.89	30.61
7349	NASDAQ	SCSC	Tue, Jul 25, 2023	29.96	30.76	29.90	30.64
7348	NASDAQ	SCSC	Mon, Jul 24, 2023	29.15	30.25	29.15	30.06
7347	NASDAQ	SCSC	Fri, Jul 21, 2023	29.64	29.64	29.13	29.21
7346	NASDAQ	SCSC	Thu, Jul 20, 2023	29.62	29.88	29.20	29.37
7345	NASDAQ	SCSC	Wed, Jul 19, 2023	29.61	29.64	29.13	29.58
7344	NASDAQ	SCSC	Tue, Jul 18, 2023	29.37	29.79	29.25	29.59
7343	NASDAQ	SCSC	Mon, Jul 17, 2023	29.43	29.62	29.27	29.29
7342	NASDAQ	SCSC	Fri, Jul 14, 2023	29.30	29.42	28.77	29.38
7341	NASDAQ	SCSC	Thu, Jul 13, 2023	29.47	29.67	29.34	29.60
7340	NASDAQ	SCSC	Wed, Jul 12, 2023	29.88	29.88	29.41	29.43
7339	NASDAQ	SCSC	Tue, Jul 11, 2023	29.66	29.70	29.31	29.42
7338	NASDAQ	SCSC	Mon, Jul 10, 2023	29.36	29.66	29.08	29.49
7337	NASDAQ	SCSC	Fri, Jul 7, 2023	29.00	29.74	28.87	29.51
7336	NASDAQ	SCSC	Thu, Jul 6, 2023	29.17	29.29	28.63	28.87
7335	NASDAQ	SCSC	Wed, Jul 5, 2023	29.48	29.48	29.22	29.31
7334	NASDAQ	SCSC	Mon, Jul 3, 2023	29.41	29.95	28.74	29.68
7333	NASDAQ	SCSC	Fri, Jun 30, 2023	30.00	30.04	29.53	29.56
7332	NASDAQ	SCSC	Thu, Jun 29, 2023	29.05	29.89	29.05	29.77
7331	NASDAQ	SCSC	Wed, Jun 28, 2023	29.23	29.34	28.83	29.06
7330	NASDAQ	SCSC	Tue, Jun 27, 2023	28.95	29.29	28.75	29.26
7329	NASDAQ	SCSC	Mon, Jun 26, 2023	28.70	29.18	28.70	28.88
7328	NASDAQ	SCSC	Fri, Jun 23, 2023	28.62	29.10	28.35	28.66
7327	NASDAQ	SCSC	Thu, Jun 22, 2023	29.56	29.62	28.98	29.04
7326	NASDAQ	SCSC	Wed, Jun 21, 2023	29.75	29.88	29.50	29.56
7325	NASDAQ	SCSC	Tue, Jun 20, 2023	29.64	30.14	29.52	29.79
7324	NASDAQ	SCSC	Fri, Jun 16, 2023	30.45	30.45	29.53	29.81
7323	NASDAQ	SCSC	Thu, Jun 15, 2023	30.26	30.45	30.02	30.19
7322	NASDAQ	SCSC	Wed, Jun 14, 2023	30.86	31.22	30.21	30.36
7321	NASDAQ	SCSC	Tue, Jun 13, 2023	30.85	31.30	30.72	31.00
7320	NASDAQ	SCSC	Mon, Jun 12, 2023	30.62	30.92	30.34	30.83
7319	NASDAQ	SCSC	Fri, Jun 9, 2023	30.62	30.77	30.20	30.52
7318	NASDAQ	SCSC	Thu, Jun 8, 2023	30.77	31.00	30.29	30.68
7317	NASDAQ	SCSC	Wed, Jun 7, 2023	29.80	31.11	29.80	30.89
7316	NASDAQ	SCSC	Tue, Jun 6, 2023	28.99	30.14	28.84	29.73
7315	NASDAQ	SCSC	Mon, Jun 5, 2023	29.37	29.47	28.35	29.21
7314	NASDAQ	SCSC	Fri, Jun 2, 2023	29.04	29.74	28.57	29.74
7313	NASDAQ	SCSC	Thu, Jun 1, 2023	28.76	28.77	28.25	28.70
7312	NASDAQ	SCSC	Wed, May 31, 2023	28.78	29.03	28.03	28.76
7311	NASDAQ	SCSC	Tue, May 30, 2023	29.46	29.58	28.81	28.87
7310	NASDAQ	SCSC	Fri, May 26, 2023	28.80	29.47	28.80	29.30
7309	NASDAQ	SCSC	Thu, May 25, 2023	28.24	29.06	28.12	28.74
7308	NASDAQ	SCSC	Wed, May 24, 2023	28.94	29.14	28.04	28.16
7307	NASDAQ	SCSC	Tue, May 23, 2023	29.25	30.04	29.10	29.17
7306	NASDAQ	SCSC	Mon, May 22, 2023	29.53	29.55	29.21	29.31
7305	NASDAQ	SCSC	Fri, May 19, 2023	30.03	30.03	29.17	29.40
7304	NASDAQ	SCSC	Thu, May 18, 2023	28.50	29.82	28.50	29.58
7303	NASDAQ	SCSC	Wed, May 17, 2023	28.25	28.89	28.25	28.67
7302	NASDAQ	SCSC	Tue, May 16, 2023	29.12	29.12	28.35	28.38
7301	NASDAQ	SCSC	Mon, May 15, 2023	28.63	29.00	28.63	28.79
7300	NASDAQ	SCSC	Fri, May 12, 2023	28.10	28.61	28.07	28.57
7299	NASDAQ	SCSC	Thu, May 11, 2023	27.94	28.23	27.79	28.02
7298	NASDAQ	SCSC	Wed, May 10, 2023	28.35	28.35	27.67	28.01
7297	NASDAQ	SCSC	Tue, May 9, 2023	27.14	28.35	26.26	28.00
7296	NASDAQ	SCSC	Mon, May 8, 2023	26.20	26.47	26.18	26.39
7295	NASDAQ	SCSC	Fri, May 5, 2023	26.79	27.03	26.14	26.20
7294	NASDAQ	SCSC	Thu, May 4, 2023	26.80	26.89	26.20	26.34
7293	NASDAQ	SCSC	Wed, May 3, 2023	27.04	27.46	26.80	26.96
7292	NASDAQ	SCSC	Tue, May 2, 2023	27.55	27.90	26.72	27.05
7291	NASDAQ	SCSC	Mon, May 1, 2023	27.34	28.18	27.19	27.78
7290	NASDAQ	SCSC	Fri, Apr 28, 2023	27.11	27.58	27.11	27.35
7289	NASDAQ	SCSC	Thu, Apr 27, 2023	27.23	27.40	26.92	27.03
7288	NASDAQ	SCSC	Wed, Apr 26, 2023	27.01	27.24	26.77	27.09
7287	NASDAQ	SCSC	Tue, Apr 25, 2023	27.48	27.57	27.14	27.16
7286	NASDAQ	SCSC	Mon, Apr 24, 2023	27.79	27.94	27.59	27.75
7285	NASDAQ	SCSC	Fri, Apr 21, 2023	28.05	28.12	27.58	27.77
7284	NASDAQ	SCSC	Thu, Apr 20, 2023	28.25	28.57	27.86	28.11
7283	NASDAQ	SCSC	Wed, Apr 19, 2023	29.00	29.37	28.39	28.42
7282	NASDAQ	SCSC	Tue, Apr 18, 2023	29.74	30.03	29.16	29.21
7281	NASDAQ	SCSC	Mon, Apr 17, 2023	29.89	29.92	29.52	29.67
7280	NASDAQ	SCSC	Fri, Apr 14, 2023	29.59	29.92	29.40	29.77
7279	NASDAQ	SCSC	Thu, Apr 13, 2023	29.59	29.96	29.56	29.73
7278	NASDAQ	SCSC	Wed, Apr 12, 2023	29.92	29.95	29.46	29.51
7277	NASDAQ	SCSC	Tue, Apr 11, 2023	29.83	30.18	29.60	29.63
7276	NASDAQ	SCSC	Mon, Apr 10, 2023	29.15	29.73	29.00	29.56
7275	NASDAQ	SCSC	Thu, Apr 6, 2023	29.59	29.59	29.17	29.19
7274	NASDAQ	SCSC	Wed, Apr 5, 2023	29.44	29.69	29.19	29.43
7273	NASDAQ	SCSC	Tue, Apr 4, 2023	30.50	30.50	29.40	29.64
7272	NASDAQ	SCSC	Mon, Apr 3, 2023	30.58	30.65	30.03	30.45
7271	NASDAQ	SCSC	Fri, Mar 31, 2023	29.98	30.52	29.96	30.44
7270	NASDAQ	SCSC	Thu, Mar 30, 2023	29.72	30.10	29.69	29.85
7269	NASDAQ	SCSC	Wed, Mar 29, 2023	29.43	29.61	29.23	29.61
7268	NASDAQ	SCSC	Tue, Mar 28, 2023	29.24	29.32	29.03	29.18
7267	NASDAQ	SCSC	Mon, Mar 27, 2023	29.33	29.52	29.16	29.27
7266	NASDAQ	SCSC	Fri, Mar 24, 2023	28.66	29.13	28.45	29.09
7265	NASDAQ	SCSC	Thu, Mar 23, 2023	29.33	29.83	28.96	28.96
7264	NASDAQ	SCSC	Wed, Mar 22, 2023	29.28	29.79	29.08	29.09
7263	NASDAQ	SCSC	Tue, Mar 21, 2023	29.52	30.12	29.26	29.36
7262	NASDAQ	SCSC	Mon, Mar 20, 2023	29.44	29.90	29.03	29.03
7261	NASDAQ	SCSC	Fri, Mar 17, 2023	29.03	29.53	28.93	29.29
7260	NASDAQ	SCSC	Thu, Mar 16, 2023	28.53	29.53	28.16	29.39
7259	NASDAQ	SCSC	Wed, Mar 15, 2023	28.26	28.73	28.08	28.73
7258	NASDAQ	SCSC	Tue, Mar 14, 2023	29.24	29.70	28.69	28.94
7257	NASDAQ	SCSC	Mon, Mar 13, 2023	28.97	29.22	28.51	28.63
7256	NASDAQ	SCSC	Fri, Mar 10, 2023	29.82	29.99	29.18	29.41
7255	NASDAQ	SCSC	Thu, Mar 9, 2023	30.60	30.65	29.97	30.00
7254	NASDAQ	SCSC	Wed, Mar 8, 2023	30.78	30.96	30.25	30.58
7253	NASDAQ	SCSC	Tue, Mar 7, 2023	30.68	31.22	30.47	30.60
7252	NASDAQ	SCSC	Mon, Mar 6, 2023	31.59	31.64	30.44	30.71
7251	NASDAQ	SCSC	Fri, Mar 3, 2023	31.82	31.99	31.53	31.63
7250	NASDAQ	SCSC	Thu, Mar 2, 2023	31.36	31.81	31.36	31.68
7249	NASDAQ	SCSC	Wed, Mar 1, 2023	31.03	31.76	31.03	31.67
7248	NASDAQ	SCSC	Tue, Feb 28, 2023	30.95	31.46	30.85	31.18
7247	NASDAQ	SCSC	Mon, Feb 27, 2023	31.32	31.70	31.00	31.08
7246	NASDAQ	SCSC	Fri, Feb 24, 2023	30.64	31.21	30.44	30.95
7245	NASDAQ	SCSC	Thu, Feb 23, 2023	31.18	31.36	30.73	31.09
7244	NASDAQ	SCSC	Wed, Feb 22, 2023	31.17	31.32	30.90	31.13
7243	NASDAQ	SCSC	Tue, Feb 21, 2023	31.58	31.98	31.08	31.10
7242	NASDAQ	SCSC	Fri, Feb 17, 2023	32.11	32.38	31.86	32.00
7241	NASDAQ	SCSC	Thu, Feb 16, 2023	31.86	32.41	31.62	32.07
7240	NASDAQ	SCSC	Wed, Feb 15, 2023	31.37	32.21	31.25	32.19
7239	NASDAQ	SCSC	Tue, Feb 14, 2023	31.56	31.87	31.03	31.50
7238	NASDAQ	SCSC	Mon, Feb 13, 2023	31.05	31.80	30.96	31.60
7237	NASDAQ	SCSC	Fri, Feb 10, 2023	30.69	31.16	30.51	31.14
7236	NASDAQ	SCSC	Thu, Feb 9, 2023	30.77	31.09	30.65	30.71
7235	NASDAQ	SCSC	Wed, Feb 8, 2023	31.28	31.38	30.30	30.58
7234	NASDAQ	SCSC	Tue, Feb 7, 2023	34.50	34.58	31.09	31.09
7233	NASDAQ	SCSC	Mon, Feb 6, 2023	35.22	35.44	34.50	34.50
7232	NASDAQ	SCSC	Fri, Feb 3, 2023	34.69	35.50	34.69	35.33
7231	NASDAQ	SCSC	Thu, Feb 2, 2023	34.24	35.50	34.24	35.10
7230	NASDAQ	SCSC	Wed, Feb 1, 2023	33.04	34.51	33.04	34.00
7229	NASDAQ	SCSC	Tue, Jan 31, 2023	32.58	33.34	32.43	32.93
7228	NASDAQ	SCSC	Mon, Jan 30, 2023	32.67	32.84	32.39	32.45
7227	NASDAQ	SCSC	Fri, Jan 27, 2023	32.85	33.02	32.40	32.82
7226	NASDAQ	SCSC	Thu, Jan 26, 2023	32.49	32.91	32.36	32.91
7225	NASDAQ	SCSC	Wed, Jan 25, 2023	31.68	32.57	31.51	32.42
7224	NASDAQ	SCSC	Tue, Jan 24, 2023	32.15	32.40	31.80	31.88
7223	NASDAQ	SCSC	Mon, Jan 23, 2023	32.46	32.76	32.18	32.30
7222	NASDAQ	SCSC	Fri, Jan 20, 2023	32.68	32.72	32.20	32.49
7221	NASDAQ	SCSC	Thu, Jan 19, 2023	32.13	32.44	31.77	32.41
7220	NASDAQ	SCSC	Wed, Jan 18, 2023	32.67	33.23	32.11	32.13
7219	NASDAQ	SCSC	Tue, Jan 17, 2023	32.49	32.58	32.27	32.38
7218	NASDAQ	SCSC	Fri, Jan 13, 2023	31.90	32.44	31.63	32.37
7217	NASDAQ	SCSC	Thu, Jan 12, 2023	31.68	32.43	31.66	32.27
7216	NASDAQ	SCSC	Wed, Jan 11, 2023	31.03	31.44	30.93	31.42
7215	NASDAQ	SCSC	Tue, Jan 10, 2023	30.35	31.05	30.35	30.86
7214	NASDAQ	SCSC	Mon, Jan 9, 2023	30.49	30.70	30.08	30.18
7213	NASDAQ	SCSC	Fri, Jan 6, 2023	29.83	30.38	29.83	30.19
7212	NASDAQ	SCSC	Thu, Jan 5, 2023	29.18	30.03	28.70	29.47
7211	NASDAQ	SCSC	Wed, Jan 4, 2023	29.73	30.00	29.03	29.21
7210	NASDAQ	SCSC	Tue, Jan 3, 2023	29.48	29.85	29.27	29.52
7209	NASDAQ	SCSC	Fri, Dec 30, 2022	29.14	29.37	28.74	29.22
7208	NASDAQ	SCSC	Thu, Dec 29, 2022	28.76	29.45	28.36	29.26
7207	NASDAQ	SCSC	Wed, Dec 28, 2022	29.24	29.36	28.39	28.53
7206	NASDAQ	SCSC	Tue, Dec 27, 2022	29.15	29.74	28.63	29.25
7205	NASDAQ	SCSC	Fri, Dec 23, 2022	28.87	29.16	28.73	29.05
7204	NASDAQ	SCSC	Thu, Dec 22, 2022	29.05	29.12	28.20	28.94
7203	NASDAQ	SCSC	Wed, Dec 21, 2022	28.90	29.50	28.90	29.28
7202	NASDAQ	SCSC	Tue, Dec 20, 2022	28.14	28.89	27.95	28.81
7201	NASDAQ	SCSC	Mon, Dec 19, 2022	29.02	29.45	27.99	28.25
7200	NASDAQ	SCSC	Fri, Dec 16, 2022	29.15	29.79	28.77	29.17
7199	NASDAQ	SCSC	Thu, Dec 15, 2022	30.00	30.20	29.22	29.56
7198	NASDAQ	SCSC	Wed, Dec 14, 2022	30.53	30.95	30.00	30.21
7197	NASDAQ	SCSC	Tue, Dec 13, 2022	31.16	31.73	30.34	30.42
7196	NASDAQ	SCSC	Mon, Dec 12, 2022	30.23	30.58	30.00	30.31
7195	NASDAQ	SCSC	Fri, Dec 9, 2022	30.02	30.61	30.00	30.18
7194	NASDAQ	SCSC	Thu, Dec 8, 2022	30.05	30.53	30.00	30.07
7193	NASDAQ	SCSC	Wed, Dec 7, 2022	30.73	30.73	29.82	29.96
7192	NASDAQ	SCSC	Tue, Dec 6, 2022	30.99	31.23	30.28	30.74
7191	NASDAQ	SCSC	Mon, Dec 5, 2022	30.65	30.92	30.35	30.91
7190	NASDAQ	SCSC	Fri, Dec 2, 2022	30.42	30.77	30.38	30.65
7189	NASDAQ	SCSC	Thu, Dec 1, 2022	30.14	30.80	29.90	30.70
7188	NASDAQ	SCSC	Wed, Nov 30, 2022	29.67	29.93	28.76	29.86
7187	NASDAQ	SCSC	Tue, Nov 29, 2022	30.06	30.31	29.72	29.77
7186	NASDAQ	SCSC	Mon, Nov 28, 2022	31.11	31.11	30.03	30.09
7185	NASDAQ	SCSC	Fri, Nov 25, 2022	31.37	31.72	31.10	31.25
7184	NASDAQ	SCSC	Wed, Nov 23, 2022	31.21	31.88	31.02	31.22
7183	NASDAQ	SCSC	Tue, Nov 22, 2022	31.13	31.48	30.98	31.24
7182	NASDAQ	SCSC	Mon, Nov 21, 2022	30.67	31.17	30.32	30.95
7181	NASDAQ	SCSC	Fri, Nov 18, 2022	31.91	32.01	30.97	31.09
7180	NASDAQ	SCSC	Thu, Nov 17, 2022	30.74	31.44	30.47	31.37
7179	NASDAQ	SCSC	Wed, Nov 16, 2022	32.05	32.05	31.18	31.18
7178	NASDAQ	SCSC	Tue, Nov 15, 2022	31.73	32.18	31.52	32.05
7177	NASDAQ	SCSC	Mon, Nov 14, 2022	30.99	31.43	30.60	31.20
7176	NASDAQ	SCSC	Fri, Nov 11, 2022	31.30	31.55	30.92	31.00
7175	NASDAQ	SCSC	Thu, Nov 10, 2022	30.41	31.44	30.19	31.08
7174	NASDAQ	SCSC	Wed, Nov 9, 2022	30.28	30.51	29.34	29.48
7173	NASDAQ	SCSC	Tue, Nov 8, 2022	32.00	32.81	29.92	30.68
7172	NASDAQ	SCSC	Mon, Nov 7, 2022	31.07	31.97	30.97	31.68
7171	NASDAQ	SCSC	Fri, Nov 4, 2022	30.60	31.20	30.47	31.03
7170	NASDAQ	SCSC	Thu, Nov 3, 2022	30.50	30.81	30.09	30.51
7169	NASDAQ	SCSC	Wed, Nov 2, 2022	31.05	31.93	30.60	30.82
7168	NASDAQ	SCSC	Tue, Nov 1, 2022	30.86	31.50	30.51	31.18
7167	NASDAQ	SCSC	Mon, Oct 31, 2022	30.92	31.34	30.13	30.98
7166	NASDAQ	SCSC	Fri, Oct 28, 2022	30.60	31.36	30.41	31.00
7165	NASDAQ	SCSC	Thu, Oct 27, 2022	30.18	30.98	30.08	30.33
7164	NASDAQ	SCSC	Wed, Oct 26, 2022	30.16	30.50	29.48	29.81
7163	NASDAQ	SCSC	Tue, Oct 25, 2022	29.22	30.00	29.11	29.94
7162	NASDAQ	SCSC	Mon, Oct 24, 2022	29.24	29.47	28.97	29.15
7161	NASDAQ	SCSC	Fri, Oct 21, 2022	28.65	29.12	28.28	28.94
7160	NASDAQ	SCSC	Thu, Oct 20, 2022	28.36	29.26	27.96	28.38
7159	NASDAQ	SCSC	Wed, Oct 19, 2022	28.60	28.80	28.04	28.39
7158	NASDAQ	SCSC	Tue, Oct 18, 2022	28.88	29.15	28.65	28.83
7157	NASDAQ	SCSC	Mon, Oct 17, 2022	27.84	28.50	27.84	28.38
7156	NASDAQ	SCSC	Fri, Oct 14, 2022	27.97	28.08	27.28	27.55
7155	NASDAQ	SCSC	Thu, Oct 13, 2022	26.72	28.07	26.26	27.86
7154	NASDAQ	SCSC	Wed, Oct 12, 2022	26.79	27.09	26.67	26.84
7153	NASDAQ	SCSC	Tue, Oct 11, 2022	26.73	27.24	26.63	26.87
7152	NASDAQ	SCSC	Mon, Oct 10, 2022	26.84	27.10	26.57	26.86
7151	NASDAQ	SCSC	Fri, Oct 7, 2022	27.34	27.54	26.55	26.61
7150	NASDAQ	SCSC	Thu, Oct 6, 2022	27.60	28.06	27.54	27.71
7149	NASDAQ	SCSC	Wed, Oct 5, 2022	27.49	27.88	27.29	27.82
7148	NASDAQ	SCSC	Tue, Oct 4, 2022	27.31	28.06	27.31	27.89
7147	NASDAQ	SCSC	Mon, Oct 3, 2022	26.50	27.27	26.39	27.05
7146	NASDAQ	SCSC	Fri, Sep 30, 2022	26.38	27.05	26.03	26.41
7145	NASDAQ	SCSC	Thu, Sep 29, 2022	26.31	26.58	26.01	26.54
7144	NASDAQ	SCSC	Wed, Sep 28, 2022	26.15	26.91	26.15	26.64
7143	NASDAQ	SCSC	Tue, Sep 27, 2022	26.04	26.25	25.79	26.14
7142	NASDAQ	SCSC	Mon, Sep 26, 2022	26.01	26.62	25.78	25.91
7141	NASDAQ	SCSC	Fri, Sep 23, 2022	26.73	26.73	25.75	26.12
7140	NASDAQ	SCSC	Thu, Sep 22, 2022	27.51	27.71	26.95	27.08
7139	NASDAQ	SCSC	Wed, Sep 21, 2022	27.50	28.01	27.44	27.45
7138	NASDAQ	SCSC	Tue, Sep 20, 2022	27.61	27.61	26.92	27.25
7137	NASDAQ	SCSC	Mon, Sep 19, 2022	27.59	28.12	27.38	27.65
7136	NASDAQ	SCSC	Fri, Sep 16, 2022	27.46	27.91	27.06	27.87
7135	NASDAQ	SCSC	Thu, Sep 15, 2022	27.57	28.18	27.22	27.76
7134	NASDAQ	SCSC	Wed, Sep 14, 2022	27.97	28.23	27.48	27.70
7133	NASDAQ	SCSC	Tue, Sep 13, 2022	28.64	28.96	27.86	28.02
7132	NASDAQ	SCSC	Mon, Sep 12, 2022	29.14	29.69	28.87	29.20
7131	NASDAQ	SCSC	Fri, Sep 9, 2022	28.66	29.02	28.45	28.92
7130	NASDAQ	SCSC	Thu, Sep 8, 2022	27.95	28.48	27.60	28.45
7129	NASDAQ	SCSC	Wed, Sep 7, 2022	28.35	28.66	27.52	28.02
7128	NASDAQ	SCSC	Tue, Sep 6, 2022	28.50	28.67	28.13	28.51
7127	NASDAQ	SCSC	Fri, Sep 2, 2022	28.85	29.31	28.30	28.51
7126	NASDAQ	SCSC	Thu, Sep 1, 2022	28.77	29.03	28.35	28.82
7125	NASDAQ	SCSC	Wed, Aug 31, 2022	28.65	29.21	28.50	28.97
7124	NASDAQ	SCSC	Tue, Aug 30, 2022	28.36	28.85	28.16	28.53
7123	NASDAQ	SCSC	Mon, Aug 29, 2022	28.53	28.77	28.25	28.48
7122	NASDAQ	SCSC	Fri, Aug 26, 2022	29.11	29.42	28.54	28.66
7121	NASDAQ	SCSC	Thu, Aug 25, 2022	28.35	29.46	28.18	29.27
7120	NASDAQ	SCSC	Wed, Aug 24, 2022	30.78	31.43	27.00	28.40
7119	NASDAQ	SCSC	Tue, Aug 23, 2022	33.95	34.79	33.70	34.15
7118	NASDAQ	SCSC	Mon, Aug 22, 2022	34.23	34.28	33.54	33.69
7117	NASDAQ	SCSC	Fri, Aug 19, 2022	34.82	34.96	34.17	34.49
7116	NASDAQ	SCSC	Thu, Aug 18, 2022	34.28	35.22	34.11	35.13
7115	NASDAQ	SCSC	Wed, Aug 17, 2022	33.98	34.45	33.52	34.11
7114	NASDAQ	SCSC	Tue, Aug 16, 2022	33.68	34.36	33.54	34.25
7113	NASDAQ	SCSC	Mon, Aug 15, 2022	32.92	33.56	32.76	33.51
7112	NASDAQ	SCSC	Fri, Aug 12, 2022	32.43	33.42	32.37	33.21
7111	NASDAQ	SCSC	Thu, Aug 11, 2022	32.17	32.55	31.90	32.32
7110	NASDAQ	SCSC	Wed, Aug 10, 2022	31.53	32.25	31.53	31.85
7109	NASDAQ	SCSC	Tue, Aug 9, 2022	31.26	31.26	30.57	31.02
7108	NASDAQ	SCSC	Mon, Aug 8, 2022	31.39	31.89	31.01	31.39
7107	NASDAQ	SCSC	Fri, Aug 5, 2022	31.24	31.66	31.12	31.31
7106	NASDAQ	SCSC	Thu, Aug 4, 2022	32.35	32.82	31.31	31.47
7105	NASDAQ	SCSC	Wed, Aug 3, 2022	32.35	32.55	31.85	32.41
7104	NASDAQ	SCSC	Tue, Aug 2, 2022	32.57	32.76	32.07	32.28
7103	NASDAQ	SCSC	Mon, Aug 1, 2022	32.19	33.18	31.70	32.48
7102	NASDAQ	SCSC	Fri, Jul 29, 2022	31.84	32.28	31.51	31.95
7101	NASDAQ	SCSC	Thu, Jul 28, 2022	32.14	32.34	31.67	31.80
7100	NASDAQ	SCSC	Wed, Jul 27, 2022	31.62	32.22	31.29	31.98
7099	NASDAQ	SCSC	Tue, Jul 26, 2022	31.62	32.02	31.31	31.56
7098	NASDAQ	SCSC	Mon, Jul 25, 2022	31.74	32.05	31.33	31.62
7097	NASDAQ	SCSC	Fri, Jul 22, 2022	32.20	32.48	31.29	31.51
7096	NASDAQ	SCSC	Thu, Jul 21, 2022	32.43	33.66	31.57	32.07
7095	NASDAQ	SCSC	Wed, Jul 20, 2022	31.91	32.82	31.54	32.70
7094	NASDAQ	SCSC	Tue, Jul 19, 2022	31.08	32.18	30.81	31.91
7093	NASDAQ	SCSC	Mon, Jul 18, 2022	30.72	31.57	30.57	30.69
7092	NASDAQ	SCSC	Fri, Jul 15, 2022	30.89	30.89	30.27	30.62
7091	NASDAQ	SCSC	Thu, Jul 14, 2022	30.08	30.41	29.81	30.37
7090	NASDAQ	SCSC	Wed, Jul 13, 2022	30.67	30.94	29.91	30.60
7089	NASDAQ	SCSC	Tue, Jul 12, 2022	30.53	32.12	30.25	30.77
7088	NASDAQ	SCSC	Mon, Jul 11, 2022	30.75	30.89	30.32	30.53
7087	NASDAQ	SCSC	Fri, Jul 8, 2022	30.65	31.14	30.25	30.87
7086	NASDAQ	SCSC	Thu, Jul 7, 2022	29.72	30.55	29.58	30.53
7085	NASDAQ	SCSC	Wed, Jul 6, 2022	30.26	30.33	28.91	29.58
7084	NASDAQ	SCSC	Tue, Jul 5, 2022	30.57	30.61	29.23	30.41
7083	NASDAQ	SCSC	Fri, Jul 1, 2022	31.28	31.55	30.45	31.16
7082	NASDAQ	SCSC	Thu, Jun 30, 2022	30.62	31.28	30.21	31.14
7081	NASDAQ	SCSC	Wed, Jun 29, 2022	32.53	32.54	30.62	30.84
7080	NASDAQ	SCSC	Tue, Jun 28, 2022	33.35	34.21	32.41	32.45
7079	NASDAQ	SCSC	Mon, Jun 27, 2022	32.97	33.34	32.76	33.00
7078	NASDAQ	SCSC	Fri, Jun 24, 2022	31.59	32.80	31.39	32.69
7077	NASDAQ	SCSC	Thu, Jun 23, 2022	32.03	32.37	31.21	31.40
7076	NASDAQ	SCSC	Wed, Jun 22, 2022	31.91	32.31	31.80	31.89
7075	NASDAQ	SCSC	Tue, Jun 21, 2022	32.47	33.03	31.56	32.38
7074	NASDAQ	SCSC	Fri, Jun 17, 2022	31.71	31.98	31.13	31.39
7073	NASDAQ	SCSC	Thu, Jun 16, 2022	33.91	33.91	31.65	31.77
7072	NASDAQ	SCSC	Wed, Jun 15, 2022	34.50	35.06	34.03	34.57
7071	NASDAQ	SCSC	Tue, Jun 14, 2022	34.13	34.65	34.00	34.30
7070	NASDAQ	SCSC	Mon, Jun 13, 2022	35.87	36.16	34.05	34.13
7069	NASDAQ	SCSC	Fri, Jun 10, 2022	37.07	37.52	36.57	36.67
7068	NASDAQ	SCSC	Thu, Jun 9, 2022	38.07	38.39	37.02	37.41
7067	NASDAQ	SCSC	Wed, Jun 8, 2022	39.05	39.55	38.24	38.33
7066	NASDAQ	SCSC	Tue, Jun 7, 2022	39.54	39.99	38.58	39.37
7065	NASDAQ	SCSC	Mon, Jun 6, 2022	39.08	39.42	38.58	39.40
7064	NASDAQ	SCSC	Fri, Jun 3, 2022	39.26	39.26	38.19	38.67
7063	NASDAQ	SCSC	Thu, Jun 2, 2022	38.87	39.75	38.47	39.34
7062	NASDAQ	SCSC	Wed, Jun 1, 2022	38.85	39.21	38.08	38.73
7061	NASDAQ	SCSC	Tue, May 31, 2022	38.82	39.29	38.07	38.74
7060	NASDAQ	SCSC	Fri, May 27, 2022	38.12	39.17	38.12	38.85
7059	NASDAQ	SCSC	Thu, May 26, 2022	37.92	38.94	37.91	38.29
7058	NASDAQ	SCSC	Wed, May 25, 2022	36.44	37.80	36.44	37.58
7057	NASDAQ	SCSC	Tue, May 24, 2022	36.55	36.83	35.51	36.44
7056	NASDAQ	SCSC	Mon, May 23, 2022	36.95	37.25	36.40	36.74
7055	NASDAQ	SCSC	Fri, May 20, 2022	37.64	38.47	35.24	36.40
7054	NASDAQ	SCSC	Thu, May 19, 2022	38.85	39.46	37.66	37.98
7053	NASDAQ	SCSC	Wed, May 18, 2022	40.25	40.25	38.78	39.09
7052	NASDAQ	SCSC	Tue, May 17, 2022	39.45	41.01	39.45	40.35
7051	NASDAQ	SCSC	Mon, May 16, 2022	38.04	39.25	37.70	39.17
7050	NASDAQ	SCSC	Fri, May 13, 2022	37.61	38.63	37.35	37.70
7049	NASDAQ	SCSC	Thu, May 12, 2022	35.14	37.92	35.14	37.78
7048	NASDAQ	SCSC	Wed, May 11, 2022	33.72	37.60	33.38	35.31
7047	NASDAQ	SCSC	Tue, May 10, 2022	34.63	34.75	32.08	32.75
7046	NASDAQ	SCSC	Mon, May 9, 2022	34.00	35.01	33.72	34.61
7045	NASDAQ	SCSC	Fri, May 6, 2022	33.73	34.56	33.72	34.37
7044	NASDAQ	SCSC	Thu, May 5, 2022	34.64	34.94	33.67	34.08
7043	NASDAQ	SCSC	Wed, May 4, 2022	34.09	34.90	33.66	34.80
7042	NASDAQ	SCSC	Tue, May 3, 2022	33.38	33.98	33.21	33.88
7041	NASDAQ	SCSC	Mon, May 2, 2022	33.85	34.43	32.56	33.42
7040	NASDAQ	SCSC	Fri, Apr 29, 2022	34.85	35.37	33.99	34.24
7039	NASDAQ	SCSC	Thu, Apr 28, 2022	33.78	35.08	33.67	34.92
7038	NASDAQ	SCSC	Wed, Apr 27, 2022	33.47	34.30	32.83	33.55
7037	NASDAQ	SCSC	Tue, Apr 26, 2022	34.59	34.73	33.48	33.49
7036	NASDAQ	SCSC	Mon, Apr 25, 2022	33.66	34.91	33.06	34.89
7035	NASDAQ	SCSC	Fri, Apr 22, 2022	34.24	34.46	33.67	33.82
7034	NASDAQ	SCSC	Thu, Apr 21, 2022	35.08	35.17	34.22	34.30
7033	NASDAQ	SCSC	Wed, Apr 20, 2022	34.72	35.27	34.67	34.86
7032	NASDAQ	SCSC	Tue, Apr 19, 2022	33.98	34.86	31.52	34.41
7031	NASDAQ	SCSC	Mon, Apr 18, 2022	33.58	34.08	33.31	33.90
7030	NASDAQ	SCSC	Thu, Apr 14, 2022	33.59	34.45	33.59	33.79
7029	NASDAQ	SCSC	Wed, Apr 13, 2022	33.11	33.66	33.06	33.54
7028	NASDAQ	SCSC	Tue, Apr 12, 2022	32.77	33.47	32.77	32.91
7027	NASDAQ	SCSC	Mon, Apr 11, 2022	32.50	32.90	32.01	32.48
7026	NASDAQ	SCSC	Fri, Apr 8, 2022	32.79	33.01	32.50	32.50
7025	NASDAQ	SCSC	Thu, Apr 7, 2022	32.84	32.99	32.32	32.77
7024	NASDAQ	SCSC	Wed, Apr 6, 2022	33.02	33.47	32.71	32.76
7023	NASDAQ	SCSC	Tue, Apr 5, 2022	34.32	34.46	33.28	33.35
7022	NASDAQ	SCSC	Mon, Apr 4, 2022	34.23	34.50	33.75	34.41
7021	NASDAQ	SCSC	Fri, Apr 1, 2022	34.84	34.84	33.98	34.14
7020	NASDAQ	SCSC	Thu, Mar 31, 2022	34.38	35.30	34.38	34.79
7019	NASDAQ	SCSC	Wed, Mar 30, 2022	35.22	35.43	34.35	34.49
7018	NASDAQ	SCSC	Tue, Mar 29, 2022	35.38	35.84	35.17	35.30
7017	NASDAQ	SCSC	Mon, Mar 28, 2022	35.49	35.70	35.08	35.20
7016	NASDAQ	SCSC	Fri, Mar 25, 2022	35.15	35.78	34.97	35.70
7015	NASDAQ	SCSC	Thu, Mar 24, 2022	35.32	35.47	34.78	35.04
7014	NASDAQ	SCSC	Wed, Mar 23, 2022	35.60	35.67	35.09	35.09
7013	NASDAQ	SCSC	Tue, Mar 22, 2022	35.58	35.90	35.32	35.87
7012	NASDAQ	SCSC	Mon, Mar 21, 2022	34.96	35.48	34.91	35.48
7011	NASDAQ	SCSC	Fri, Mar 18, 2022	34.86	35.13	33.47	34.98
7010	NASDAQ	SCSC	Thu, Mar 17, 2022	34.62	35.36	34.57	35.09
7009	NASDAQ	SCSC	Wed, Mar 16, 2022	33.88	34.78	33.88	34.70
7008	NASDAQ	SCSC	Tue, Mar 15, 2022	33.43	33.93	33.31	33.62
7007	NASDAQ	SCSC	Mon, Mar 14, 2022	32.99	33.43	32.78	33.34
7006	NASDAQ	SCSC	Fri, Mar 11, 2022	33.42	33.72	32.85	32.96
7005	NASDAQ	SCSC	Thu, Mar 10, 2022	32.61	33.39	32.46	33.22
7004	NASDAQ	SCSC	Wed, Mar 9, 2022	33.45	33.72	32.91	33.05
7003	NASDAQ	SCSC	Tue, Mar 8, 2022	33.68	34.00	32.93	33.06
7002	NASDAQ	SCSC	Mon, Mar 7, 2022	33.35	33.87	32.92	33.49
7001	NASDAQ	SCSC	Fri, Mar 4, 2022	32.78	33.40	32.31	33.36
7000	NASDAQ	SCSC	Thu, Mar 3, 2022	32.50	33.19	32.35	33.18
6999	NASDAQ	SCSC	Wed, Mar 2, 2022	31.52	32.89	31.52	32.50
6998	NASDAQ	SCSC	Tue, Mar 1, 2022	31.14	31.84	31.14	31.51
6997	NASDAQ	SCSC	Mon, Feb 28, 2022	30.43	31.72	30.43	31.58
6996	NASDAQ	SCSC	Fri, Feb 25, 2022	30.70	31.38	30.56	31.20
6995	NASDAQ	SCSC	Thu, Feb 24, 2022	29.47	30.74	29.11	30.68
6994	NASDAQ	SCSC	Wed, Feb 23, 2022	30.78	31.11	30.11	30.22
6993	NASDAQ	SCSC	Tue, Feb 22, 2022	30.63	30.91	30.15	30.57
6992	NASDAQ	SCSC	Fri, Feb 18, 2022	30.61	31.17	30.58	30.63
6991	NASDAQ	SCSC	Thu, Feb 17, 2022	30.30	30.90	29.83	30.78
6990	NASDAQ	SCSC	Wed, Feb 16, 2022	31.30	31.30	30.34	30.58
6989	NASDAQ	SCSC	Tue, Feb 15, 2022	31.83	31.94	31.25	31.34
6988	NASDAQ	SCSC	Mon, Feb 14, 2022	31.50	31.80	31.09	31.40
6987	NASDAQ	SCSC	Fri, Feb 11, 2022	31.80	32.08	31.50	31.51
6986	NASDAQ	SCSC	Thu, Feb 10, 2022	32.81	33.06	31.53	31.69
6985	NASDAQ	SCSC	Wed, Feb 9, 2022	34.34	35.67	33.19	33.36
6984	NASDAQ	SCSC	Tue, Feb 8, 2022	32.06	33.93	31.72	32.81
6983	NASDAQ	SCSC	Mon, Feb 7, 2022	31.70	32.55	31.70	32.10
6982	NASDAQ	SCSC	Fri, Feb 4, 2022	31.88	32.11	31.31	31.82
6981	NASDAQ	SCSC	Thu, Feb 3, 2022	31.36	32.60	31.36	32.06
6980	NASDAQ	SCSC	Wed, Feb 2, 2022	31.69	32.46	31.46	32.11
6979	NASDAQ	SCSC	Tue, Feb 1, 2022	31.48	32.22	30.79	31.69
6978	NASDAQ	SCSC	Mon, Jan 31, 2022	30.25	31.27	29.55	31.18
6977	NASDAQ	SCSC	Fri, Jan 28, 2022	30.17	31.00	29.16	30.47
6976	NASDAQ	SCSC	Thu, Jan 27, 2022	30.84	31.55	29.87	30.05
6975	NASDAQ	SCSC	Wed, Jan 26, 2022	32.25	32.25	30.30	30.84
6974	NASDAQ	SCSC	Tue, Jan 25, 2022	31.61	31.69	30.74	31.27
6973	NASDAQ	SCSC	Mon, Jan 24, 2022	30.94	32.31	30.24	32.23
6972	NASDAQ	SCSC	Fri, Jan 21, 2022	31.47	32.91	31.20	31.62
6971	NASDAQ	SCSC	Thu, Jan 20, 2022	32.59	34.41	31.84	31.89
6970	NASDAQ	SCSC	Wed, Jan 19, 2022	33.13	33.54	32.19	32.30
6969	NASDAQ	SCSC	Tue, Jan 18, 2022	34.05	34.05	32.82	32.90
6968	NASDAQ	SCSC	Fri, Jan 14, 2022	34.40	34.65	33.43	34.30
6967	NASDAQ	SCSC	Thu, Jan 13, 2022	35.05	35.43	34.46	34.63
6966	NASDAQ	SCSC	Wed, Jan 12, 2022	35.23	36.52	34.70	34.73
6965	NASDAQ	SCSC	Tue, Jan 11, 2022	35.00	36.13	34.63	35.75
6964	NASDAQ	SCSC	Mon, Jan 10, 2022	34.67	35.25	33.84	34.54
6963	NASDAQ	SCSC	Fri, Jan 7, 2022	35.13	35.20	34.62	34.81
6962	NASDAQ	SCSC	Thu, Jan 6, 2022	35.56	36.02	34.70	35.19
6961	NASDAQ	SCSC	Wed, Jan 5, 2022	36.07	36.71	35.25	35.31
6960	NASDAQ	SCSC	Tue, Jan 4, 2022	36.02	36.35	35.69	36.12
6959	NASDAQ	SCSC	Mon, Jan 3, 2022	35.32	36.20	34.65	35.59
6958	NASDAQ	SCSC	Fri, Dec 31, 2021	35.25	35.41	34.74	35.08
6957	NASDAQ	SCSC	Thu, Dec 30, 2021	35.70	35.90	35.34	35.38
6956	NASDAQ	SCSC	Wed, Dec 29, 2021	35.28	35.76	35.15	35.62
6955	NASDAQ	SCSC	Tue, Dec 28, 2021	34.99	35.51	34.95	35.31
6954	NASDAQ	SCSC	Mon, Dec 27, 2021	34.49	35.21	34.07	35.21
6953	NASDAQ	SCSC	Thu, Dec 23, 2021	34.01	34.72	34.01	34.55
6952	NASDAQ	SCSC	Wed, Dec 22, 2021	33.54	34.23	33.36	34.13
6951	NASDAQ	SCSC	Tue, Dec 21, 2021	32.54	33.60	32.54	33.60
6950	NASDAQ	SCSC	Mon, Dec 20, 2021	32.77	32.78	31.17	32.05
6949	NASDAQ	SCSC	Fri, Dec 17, 2021	32.56	34.03	32.33	33.21
6948	NASDAQ	SCSC	Thu, Dec 16, 2021	34.05	34.10	32.71	32.91
6947	NASDAQ	SCSC	Wed, Dec 15, 2021	32.80	33.78	32.26	33.77
6946	NASDAQ	SCSC	Tue, Dec 14, 2021	32.94	34.04	32.69	32.89
6945	NASDAQ	SCSC	Mon, Dec 13, 2021	33.85	33.85	32.85	33.14
6944	NASDAQ	SCSC	Fri, Dec 10, 2021	33.93	34.74	33.22	34.03
6943	NASDAQ	SCSC	Thu, Dec 9, 2021	33.59	34.16	33.43	33.51
6942	NASDAQ	SCSC	Wed, Dec 8, 2021	34.61	35.06	33.91	33.96
6941	NASDAQ	SCSC	Tue, Dec 7, 2021	33.82	35.30	33.82	34.67
6940	NASDAQ	SCSC	Mon, Dec 6, 2021	31.99	34.12	31.99	33.35
6939	NASDAQ	SCSC	Fri, Dec 3, 2021	32.22	32.46	31.56	31.72
6938	NASDAQ	SCSC	Thu, Dec 2, 2021	30.86	32.26	30.53	32.07
6937	NASDAQ	SCSC	Wed, Dec 1, 2021	32.14	32.30	30.46	30.46
6936	NASDAQ	SCSC	Tue, Nov 30, 2021	31.73	32.11	30.94	31.25
6935	NASDAQ	SCSC	Mon, Nov 29, 2021	32.97	32.97	31.92	32.06
6934	NASDAQ	SCSC	Fri, Nov 26, 2021	32.46	32.99	31.48	32.40
6933	NASDAQ	SCSC	Wed, Nov 24, 2021	32.90	34.16	32.90	33.80
6932	NASDAQ	SCSC	Tue, Nov 23, 2021	33.37	33.96	32.82	33.29
6931	NASDAQ	SCSC	Mon, Nov 22, 2021	34.35	34.65	33.40	33.42
6930	NASDAQ	SCSC	Fri, Nov 19, 2021	34.08	34.56	33.50	33.66
6929	NASDAQ	SCSC	Thu, Nov 18, 2021	35.19	35.31	33.32	34.26
6928	NASDAQ	SCSC	Wed, Nov 17, 2021	35.10	35.44	34.56	35.26
6927	NASDAQ	SCSC	Tue, Nov 16, 2021	36.10	36.10	34.82	35.10
6926	NASDAQ	SCSC	Mon, Nov 15, 2021	36.14	36.18	34.73	35.69
6925	NASDAQ	SCSC	Fri, Nov 12, 2021	35.69	36.63	35.18	36.07
6924	NASDAQ	SCSC	Thu, Nov 11, 2021	34.52	35.78	34.52	35.41
6923	NASDAQ	SCSC	Wed, Nov 10, 2021	40.06	40.83	34.53	34.83
6922	NASDAQ	SCSC	Tue, Nov 9, 2021	39.34	39.76	36.91	39.50
6921	NASDAQ	SCSC	Mon, Nov 8, 2021	40.26	40.26	39.03	39.32
6920	NASDAQ	SCSC	Fri, Nov 5, 2021	38.90	39.94	38.69	39.75
6919	NASDAQ	SCSC	Thu, Nov 4, 2021	39.23	39.23	37.79	38.43
6918	NASDAQ	SCSC	Wed, Nov 3, 2021	37.66	39.32	37.48	38.99
6917	NASDAQ	SCSC	Tue, Nov 2, 2021	37.08	38.07	36.83	37.86
6916	NASDAQ	SCSC	Mon, Nov 1, 2021	35.90	37.09	35.50	36.92
6915	NASDAQ	SCSC	Fri, Oct 29, 2021	36.19	36.19	35.42	35.78
6914	NASDAQ	SCSC	Thu, Oct 28, 2021	36.61	37.01	35.61	36.28
6913	NASDAQ	SCSC	Wed, Oct 27, 2021	36.99	37.14	36.10	36.24
6912	NASDAQ	SCSC	Tue, Oct 26, 2021	37.91	37.91	36.91	37.05
6911	NASDAQ	SCSC	Mon, Oct 25, 2021	36.95	38.21	36.75	37.76
6910	NASDAQ	SCSC	Fri, Oct 22, 2021	37.10	37.50	36.70	36.86
6909	NASDAQ	SCSC	Thu, Oct 21, 2021	36.37	37.01	36.31	36.82
6908	NASDAQ	SCSC	Wed, Oct 20, 2021	36.50	36.83	35.88	36.52
6907	NASDAQ	SCSC	Tue, Oct 19, 2021	37.05	37.05	35.81	36.47
6906	NASDAQ	SCSC	Mon, Oct 18, 2021	36.64	37.49	35.60	36.71
6905	NASDAQ	SCSC	Fri, Oct 15, 2021	38.10	38.23	37.01	37.07
6904	NASDAQ	SCSC	Thu, Oct 14, 2021	36.90	38.38	36.56	37.59
6903	NASDAQ	SCSC	Wed, Oct 13, 2021	36.35	36.86	36.17	36.46
6902	NASDAQ	SCSC	Tue, Oct 12, 2021	36.55	36.84	33.55	36.41
6901	NASDAQ	SCSC	Mon, Oct 11, 2021	36.90	38.37	36.65	36.92
6900	NASDAQ	SCSC	Fri, Oct 8, 2021	36.70	36.89	36.28	36.68
6899	NASDAQ	SCSC	Thu, Oct 7, 2021	35.91	36.91	35.91	36.69
6898	NASDAQ	SCSC	Wed, Oct 6, 2021	35.88	36.12	34.91	35.51
6897	NASDAQ	SCSC	Tue, Oct 5, 2021	35.99	36.89	35.44	36.50
6896	NASDAQ	SCSC	Mon, Oct 4, 2021	36.02	36.51	35.74	35.79
6895	NASDAQ	SCSC	Fri, Oct 1, 2021	35.04	36.50	34.84	36.04
6894	NASDAQ	SCSC	Thu, Sep 30, 2021	36.12	36.74	34.75	34.79
6893	NASDAQ	SCSC	Wed, Sep 29, 2021	35.61	36.26	35.20	35.95
6892	NASDAQ	SCSC	Tue, Sep 28, 2021	36.65	37.43	35.48	35.55
6891	NASDAQ	SCSC	Mon, Sep 27, 2021	36.09	37.47	36.09	37.08
6890	NASDAQ	SCSC	Fri, Sep 24, 2021	36.84	37.09	35.16	36.16
6889	NASDAQ	SCSC	Thu, Sep 23, 2021	35.25	37.05	35.19	37.00
6888	NASDAQ	SCSC	Wed, Sep 22, 2021	33.90	35.37	33.41	35.22
6887	NASDAQ	SCSC	Tue, Sep 21, 2021	34.12	34.43	33.10	33.75
6886	NASDAQ	SCSC	Mon, Sep 20, 2021	33.45	34.03	33.01	33.92
6885	NASDAQ	SCSC	Fri, Sep 17, 2021	34.08	34.30	33.56	34.25
6884	NASDAQ	SCSC	Thu, Sep 16, 2021	34.26	34.48	33.27	34.34
6883	NASDAQ	SCSC	Wed, Sep 15, 2021	34.39	34.39	33.48	34.06
6882	NASDAQ	SCSC	Tue, Sep 14, 2021	35.53	35.53	34.05	34.24
6881	NASDAQ	SCSC	Mon, Sep 13, 2021	35.76	36.47	35.01	35.29
6880	NASDAQ	SCSC	Fri, Sep 10, 2021	37.17	37.23	35.26	35.38
6879	NASDAQ	SCSC	Thu, Sep 9, 2021	37.34	37.60	36.70	36.80
6878	NASDAQ	SCSC	Wed, Sep 8, 2021	38.12	38.49	37.22	37.37
6877	NASDAQ	SCSC	Tue, Sep 7, 2021	38.20	38.47	37.06	37.97
6876	NASDAQ	SCSC	Fri, Sep 3, 2021	37.00	37.56	36.31	37.56
6875	NASDAQ	SCSC	Thu, Sep 2, 2021	34.72	37.26	34.65	36.76
6874	NASDAQ	SCSC	Wed, Sep 1, 2021	35.58	36.18	34.33	34.60
6873	NASDAQ	SCSC	Tue, Aug 31, 2021	36.13	36.19	34.78	35.58
6872	NASDAQ	SCSC	Mon, Aug 30, 2021	36.44	36.84	35.29	36.16
6871	NASDAQ	SCSC	Fri, Aug 27, 2021	35.69	36.35	33.28	36.05
6870	NASDAQ	SCSC	Thu, Aug 26, 2021	35.50	36.37	34.12	35.28
6869	NASDAQ	SCSC	Wed, Aug 25, 2021	33.62	37.66	33.29	35.40
6868	NASDAQ	SCSC	Tue, Aug 24, 2021	29.24	30.84	28.65	30.71
6867	NASDAQ	SCSC	Mon, Aug 23, 2021	29.74	29.85	28.77	29.09
6866	NASDAQ	SCSC	Fri, Aug 20, 2021	28.88	29.87	28.84	29.54
6865	NASDAQ	SCSC	Thu, Aug 19, 2021	28.48	29.23	28.40	29.09
6864	NASDAQ	SCSC	Wed, Aug 18, 2021	28.64	29.64	28.64	28.82
6863	NASDAQ	SCSC	Tue, Aug 17, 2021	28.75	29.14	27.90	28.79
6862	NASDAQ	SCSC	Mon, Aug 16, 2021	28.67	29.26	28.05	28.89
6861	NASDAQ	SCSC	Fri, Aug 13, 2021	29.30	29.48	28.58	28.84
6860	NASDAQ	SCSC	Thu, Aug 12, 2021	29.18	29.34	28.58	29.23
6859	NASDAQ	SCSC	Wed, Aug 11, 2021	29.26	29.31	28.22	29.21
6858	NASDAQ	SCSC	Tue, Aug 10, 2021	27.75	28.66	27.61	28.65
6857	NASDAQ	SCSC	Mon, Aug 9, 2021	27.93	28.20	27.76	27.78
6856	NASDAQ	SCSC	Fri, Aug 6, 2021	27.78	28.82	27.39	28.18
6855	NASDAQ	SCSC	Thu, Aug 5, 2021	26.79	27.80	26.74	27.47
6854	NASDAQ	SCSC	Wed, Aug 4, 2021	27.27	27.29	26.39	26.75
6853	NASDAQ	SCSC	Tue, Aug 3, 2021	27.26	27.70	26.39	27.53
6852	NASDAQ	SCSC	Mon, Aug 2, 2021	27.67	29.16	27.00	27.14
6851	NASDAQ	SCSC	Fri, Jul 30, 2021	27.01	30.10	26.50	27.59
6850	NASDAQ	SCSC	Thu, Jul 29, 2021	26.03	29.28	26.03	27.30
6849	NASDAQ	SCSC	Wed, Jul 28, 2021	27.71	27.85	26.18	26.67
6848	NASDAQ	SCSC	Tue, Jul 27, 2021	25.84	26.03	25.39	25.89
6847	NASDAQ	SCSC	Mon, Jul 26, 2021	25.76	26.31	25.76	26.10
6846	NASDAQ	SCSC	Fri, Jul 23, 2021	25.97	25.97	25.45	25.65
6845	NASDAQ	SCSC	Thu, Jul 22, 2021	26.38	26.44	25.33	25.68
6844	NASDAQ	SCSC	Wed, Jul 21, 2021	26.17	26.95	25.80	26.56
6843	NASDAQ	SCSC	Tue, Jul 20, 2021	25.29	26.53	25.16	25.94
6842	NASDAQ	SCSC	Mon, Jul 19, 2021	24.93	25.64	24.89	25.14
6841	NASDAQ	SCSC	Fri, Jul 16, 2021	25.87	26.21	25.47	25.47
6840	NASDAQ	SCSC	Thu, Jul 15, 2021	25.90	25.90	25.16	25.74
6839	NASDAQ	SCSC	Wed, Jul 14, 2021	26.25	26.68	25.48	25.63
6838	NASDAQ	SCSC	Tue, Jul 13, 2021	27.06	27.06	25.80	26.06
6837	NASDAQ	SCSC	Mon, Jul 12, 2021	26.21	26.60	25.93	26.54
6836	NASDAQ	SCSC	Fri, Jul 9, 2021	26.05	26.96	25.79	26.45
6835	NASDAQ	SCSC	Thu, Jul 8, 2021	25.56	26.16	25.13	25.61
6834	NASDAQ	SCSC	Wed, Jul 7, 2021	26.43	26.99	25.85	26.12
6833	NASDAQ	SCSC	Tue, Jul 6, 2021	27.99	27.99	26.58	26.62
6832	NASDAQ	SCSC	Fri, Jul 2, 2021	28.59	28.59	27.59	27.61
6831	NASDAQ	SCSC	Thu, Jul 1, 2021	28.39	28.79	27.99	28.46
6830	NASDAQ	SCSC	Wed, Jun 30, 2021	27.38	28.36	27.20	28.13
6829	NASDAQ	SCSC	Tue, Jun 29, 2021	27.92	28.22	27.33	27.37
6828	NASDAQ	SCSC	Mon, Jun 28, 2021	28.23	28.23	27.57	27.78
6827	NASDAQ	SCSC	Fri, Jun 25, 2021	28.08	28.73	27.95	28.22
6826	NASDAQ	SCSC	Thu, Jun 24, 2021	28.16	28.41	27.71	28.14
6825	NASDAQ	SCSC	Wed, Jun 23, 2021	28.23	28.58	27.93	27.95
6824	NASDAQ	SCSC	Tue, Jun 22, 2021	29.22	29.22	27.74	28.23
6823	NASDAQ	SCSC	Mon, Jun 21, 2021	28.24	28.73	27.92	28.72
6822	NASDAQ	SCSC	Fri, Jun 18, 2021	28.31	28.60	27.59	27.90
6821	NASDAQ	SCSC	Thu, Jun 17, 2021	30.49	30.49	28.79	28.87
6820	NASDAQ	SCSC	Wed, Jun 16, 2021	29.43	29.96	29.09	29.79
6819	NASDAQ	SCSC	Tue, Jun 15, 2021	29.46	29.92	28.85	29.70
6818	NASDAQ	SCSC	Mon, Jun 14, 2021	30.67	30.70	29.11	29.18
6817	NASDAQ	SCSC	Fri, Jun 11, 2021	30.84	31.19	30.38	30.68
6816	NASDAQ	SCSC	Thu, Jun 10, 2021	30.67	31.26	30.45	30.80
6815	NASDAQ	SCSC	Wed, Jun 9, 2021	30.21	30.89	30.14	30.40
6814	NASDAQ	SCSC	Tue, Jun 8, 2021	29.70	30.60	29.57	30.10
6813	NASDAQ	SCSC	Mon, Jun 7, 2021	29.13	29.85	29.04	29.61
6812	NASDAQ	SCSC	Fri, Jun 4, 2021	29.03	29.06	28.30	28.86
6811	NASDAQ	SCSC	Thu, Jun 3, 2021	28.67	29.17	28.28	28.95
6810	NASDAQ	SCSC	Wed, Jun 2, 2021	29.11	29.15	28.68	28.72
6809	NASDAQ	SCSC	Tue, Jun 1, 2021	30.74	30.86	26.27	29.04
6808	NASDAQ	SCSC	Fri, May 28, 2021	30.54	30.94	29.86	30.53
6807	NASDAQ	SCSC	Thu, May 27, 2021	30.58	30.69	30.02	30.23
6806	NASDAQ	SCSC	Wed, May 26, 2021	29.57	30.51	29.37	30.20
6805	NASDAQ	SCSC	Tue, May 25, 2021	30.73	31.07	29.36	29.61
6804	NASDAQ	SCSC	Mon, May 24, 2021	30.71	30.94	30.18	30.71
6803	NASDAQ	SCSC	Fri, May 21, 2021	30.27	30.90	30.25	30.65
6802	NASDAQ	SCSC	Thu, May 20, 2021	30.36	30.36	29.27	29.92
6801	NASDAQ	SCSC	Wed, May 19, 2021	29.92	30.58	29.24	30.41
6800	NASDAQ	SCSC	Tue, May 18, 2021	31.06	31.27	30.32	30.47
6799	NASDAQ	SCSC	Mon, May 17, 2021	30.65	31.19	30.37	30.90
6798	NASDAQ	SCSC	Fri, May 14, 2021	30.29	30.95	30.04	30.82
6797	NASDAQ	SCSC	Thu, May 13, 2021	27.60	30.27	27.60	29.89
6796	NASDAQ	SCSC	Wed, May 12, 2021	29.66	29.82	28.28	28.54
6795	NASDAQ	SCSC	Tue, May 11, 2021	30.98	31.29	29.23	29.85
6794	NASDAQ	SCSC	Mon, May 10, 2021	32.31	32.50	31.06	31.29
6793	NASDAQ	SCSC	Fri, May 7, 2021	31.50	32.31	31.17	32.31
6792	NASDAQ	SCSC	Thu, May 6, 2021	31.15	31.70	30.82	31.55
6791	NASDAQ	SCSC	Wed, May 5, 2021	31.23	32.15	30.57	31.17
6790	NASDAQ	SCSC	Tue, May 4, 2021	31.08	31.77	30.42	31.05
6789	NASDAQ	SCSC	Mon, May 3, 2021	30.68	31.94	29.90	31.13
6788	NASDAQ	SCSC	Fri, Apr 30, 2021	29.38	32.48	29.38	30.23
6787	NASDAQ	SCSC	Thu, Apr 29, 2021	29.80	30.06	29.48	29.59
6786	NASDAQ	SCSC	Wed, Apr 28, 2021	29.26	29.69	29.01	29.57
6785	NASDAQ	SCSC	Tue, Apr 27, 2021	29.28	29.34	28.59	29.26
6784	NASDAQ	SCSC	Mon, Apr 26, 2021	29.92	30.05	29.13	29.27
6783	NASDAQ	SCSC	Fri, Apr 23, 2021	29.45	30.17	29.40	29.60
6782	NASDAQ	SCSC	Thu, Apr 22, 2021	30.12	30.37	29.28	29.28
6781	NASDAQ	SCSC	Wed, Apr 21, 2021	30.33	30.78	29.17	29.83
6780	NASDAQ	SCSC	Tue, Apr 20, 2021	30.54	31.41	29.86	30.18
6779	NASDAQ	SCSC	Mon, Apr 19, 2021	30.17	30.69	29.82	30.69
6778	NASDAQ	SCSC	Fri, Apr 16, 2021	29.75	30.64	29.57	30.47
6777	NASDAQ	SCSC	Thu, Apr 15, 2021	29.58	29.78	29.08	29.70
6776	NASDAQ	SCSC	Wed, Apr 14, 2021	28.75	29.45	28.75	29.17
6775	NASDAQ	SCSC	Tue, Apr 13, 2021	29.13	29.13	28.50	28.74
6774	NASDAQ	SCSC	Mon, Apr 12, 2021	29.90	29.90	28.87	29.04
6773	NASDAQ	SCSC	Fri, Apr 9, 2021	30.32	30.32	29.53	29.78
6772	NASDAQ	SCSC	Thu, Apr 8, 2021	29.96	30.36	29.51	30.26
6771	NASDAQ	SCSC	Wed, Apr 7, 2021	30.80	30.80	29.66	29.86
6770	NASDAQ	SCSC	Tue, Apr 6, 2021	31.35	31.60	30.79	30.79
6769	NASDAQ	SCSC	Mon, Apr 5, 2021	30.90	31.25	30.45	31.04
6768	NASDAQ	SCSC	Thu, Apr 1, 2021	30.22	30.88	30.03	30.51
6767	NASDAQ	SCSC	Wed, Mar 31, 2021	30.57	32.20	29.83	29.95
6766	NASDAQ	SCSC	Tue, Mar 30, 2021	31.00	31.10	29.89	30.51
6765	NASDAQ	SCSC	Mon, Mar 29, 2021	32.29	32.75	30.40	30.70
6764	NASDAQ	SCSC	Fri, Mar 26, 2021	31.56	31.91	30.75	31.88
6763	NASDAQ	SCSC	Thu, Mar 25, 2021	29.47	31.44	29.10	31.14
6762	NASDAQ	SCSC	Wed, Mar 24, 2021	29.74	30.81	29.38	29.88
6761	NASDAQ	SCSC	Tue, Mar 23, 2021	29.76	30.43	29.04	29.33
6760	NASDAQ	SCSC	Mon, Mar 22, 2021	31.32	31.32	29.85	30.12
6759	NASDAQ	SCSC	Fri, Mar 19, 2021	31.52	31.80	30.45	31.00
6758	NASDAQ	SCSC	Thu, Mar 18, 2021	31.98	32.86	31.32	31.64
6757	NASDAQ	SCSC	Wed, Mar 17, 2021	31.54	32.33	31.30	32.11
6756	NASDAQ	SCSC	Tue, Mar 16, 2021	32.71	32.71	31.26	31.65
6755	NASDAQ	SCSC	Mon, Mar 15, 2021	32.87	33.05	31.74	33.00
6754	NASDAQ	SCSC	Fri, Mar 12, 2021	32.77	33.28	32.20	33.12
6753	NASDAQ	SCSC	Thu, Mar 11, 2021	32.67	32.77	31.75	32.63
6752	NASDAQ	SCSC	Wed, Mar 10, 2021	31.57	32.64	31.57	32.49
6751	NASDAQ	SCSC	Tue, Mar 9, 2021	32.00	32.00	30.80	31.40
6750	NASDAQ	SCSC	Mon, Mar 8, 2021	31.35	32.11	30.74	31.70
6749	NASDAQ	SCSC	Fri, Mar 5, 2021	30.34	31.52	29.74	31.33
6748	NASDAQ	SCSC	Thu, Mar 4, 2021	31.02	31.02	29.12	29.68
6747	NASDAQ	SCSC	Wed, Mar 3, 2021	29.90	30.90	29.62	30.18
6746	NASDAQ	SCSC	Tue, Mar 2, 2021	29.00	30.38	28.90	29.53
6745	NASDAQ	SCSC	Mon, Mar 1, 2021	29.00	29.56	27.38	29.11
6744	NASDAQ	SCSC	Fri, Feb 26, 2021	28.36	29.44	27.56	28.44
6743	NASDAQ	SCSC	Thu, Feb 25, 2021	30.28	30.51	28.02	28.13
6742	NASDAQ	SCSC	Wed, Feb 24, 2021	29.49	30.73	29.49	30.68
6741	NASDAQ	SCSC	Tue, Feb 23, 2021	28.32	29.44	27.95	29.26
6740	NASDAQ	SCSC	Mon, Feb 22, 2021	27.95	28.75	27.84	28.55
6739	NASDAQ	SCSC	Fri, Feb 19, 2021	28.18	28.51	27.75	28.37
6738	NASDAQ	SCSC	Thu, Feb 18, 2021	28.04	29.23	27.97	28.06
6737	NASDAQ	SCSC	Wed, Feb 17, 2021	28.20	28.89	28.16	28.36
6736	NASDAQ	SCSC	Tue, Feb 16, 2021	29.07	29.28	28.48	28.61
6735	NASDAQ	SCSC	Fri, Feb 12, 2021	29.48	29.69	28.61	28.90
6734	NASDAQ	SCSC	Thu, Feb 11, 2021	29.13	29.97	28.78	29.76
6733	NASDAQ	SCSC	Wed, Feb 10, 2021	30.02	30.47	28.72	28.95
6732	NASDAQ	SCSC	Tue, Feb 9, 2021	29.48	30.40	29.40	29.93
6731	NASDAQ	SCSC	Mon, Feb 8, 2021	29.72	30.44	29.39	29.77
6730	NASDAQ	SCSC	Fri, Feb 5, 2021	29.96	30.76	28.34	29.20
6729	NASDAQ	SCSC	Thu, Feb 4, 2021	28.84	29.98	28.84	29.98
6728	NASDAQ	SCSC	Wed, Feb 3, 2021	27.90	29.27	27.25	28.97
6727	NASDAQ	SCSC	Tue, Feb 2, 2021	26.40	27.05	25.59	26.56
6726	NASDAQ	SCSC	Mon, Feb 1, 2021	24.21	27.49	23.77	25.73
6725	NASDAQ	SCSC	Fri, Jan 29, 2021	23.96	24.83	23.69	24.19
6724	NASDAQ	SCSC	Thu, Jan 28, 2021	25.00	25.00	23.81	23.86
6723	NASDAQ	SCSC	Wed, Jan 27, 2021	24.56	25.69	23.47	24.54
6722	NASDAQ	SCSC	Tue, Jan 26, 2021	26.31	26.31	24.92	25.20
6721	NASDAQ	SCSC	Mon, Jan 25, 2021	26.73	26.73	25.80	26.14
6720	NASDAQ	SCSC	Fri, Jan 22, 2021	26.44	26.89	25.96	26.64
6719	NASDAQ	SCSC	Thu, Jan 21, 2021	26.96	27.21	26.24	26.64
6718	NASDAQ	SCSC	Wed, Jan 20, 2021	26.54	27.25	26.50	26.79
6717	NASDAQ	SCSC	Tue, Jan 19, 2021	26.99	26.99	26.13	26.47
6716	NASDAQ	SCSC	Fri, Jan 15, 2021	27.74	27.74	26.32	26.43
6715	NASDAQ	SCSC	Thu, Jan 14, 2021	27.94	28.71	27.20	27.48
6714	NASDAQ	SCSC	Wed, Jan 13, 2021	27.87	28.04	27.38	27.38
6713	NASDAQ	SCSC	Tue, Jan 12, 2021	27.73	28.23	27.00	28.04
6712	NASDAQ	SCSC	Mon, Jan 11, 2021	27.65	28.07	27.37	27.46
6711	NASDAQ	SCSC	Fri, Jan 8, 2021	29.26	29.83	27.94	28.18
6710	NASDAQ	SCSC	Thu, Jan 7, 2021	28.79	29.22	28.39	29.13
6709	NASDAQ	SCSC	Wed, Jan 6, 2021	27.71	28.82	27.41	28.69
6708	NASDAQ	SCSC	Tue, Jan 5, 2021	26.71	28.30	26.71	27.08
6707	NASDAQ	SCSC	Mon, Jan 4, 2021	26.73	34.10	26.34	26.71
6706	NASDAQ	SCSC	Thu, Dec 31, 2020	26.15	26.52	25.52	26.38
6705	NASDAQ	SCSC	Wed, Dec 30, 2020	25.70	26.41	25.53	26.11
6704	NASDAQ	SCSC	Tue, Dec 29, 2020	26.31	26.43	25.33	25.62
6703	NASDAQ	SCSC	Mon, Dec 28, 2020	26.54	26.74	25.94	26.10
6702	NASDAQ	SCSC	Thu, Dec 24, 2020	25.30	26.35	25.09	26.20
6701	NASDAQ	SCSC	Wed, Dec 23, 2020	24.54	25.22	24.54	25.17
6700	NASDAQ	SCSC	Tue, Dec 22, 2020	24.75	24.75	24.24	24.48
6699	NASDAQ	SCSC	Mon, Dec 21, 2020	24.18	24.74	24.07	24.68
6698	NASDAQ	SCSC	Fri, Dec 18, 2020	27.04	27.04	24.70	24.76
6697	NASDAQ	SCSC	Thu, Dec 17, 2020	27.75	27.75	26.69	26.97
6696	NASDAQ	SCSC	Wed, Dec 16, 2020	28.10	28.11	27.26	27.50
6695	NASDAQ	SCSC	Tue, Dec 15, 2020	27.23	28.13	26.94	27.91
6694	NASDAQ	SCSC	Mon, Dec 14, 2020	26.96	27.48	26.72	26.78
6693	NASDAQ	SCSC	Fri, Dec 11, 2020	27.11	27.65	26.45	26.89
6692	NASDAQ	SCSC	Thu, Dec 10, 2020	28.08	28.19	27.37	27.48
6691	NASDAQ	SCSC	Wed, Dec 9, 2020	28.58	29.06	28.11	28.30
6690	NASDAQ	SCSC	Tue, Dec 8, 2020	27.35	28.24	26.67	28.17
6689	NASDAQ	SCSC	Mon, Dec 7, 2020	27.32	27.83	26.81	27.68
6688	NASDAQ	SCSC	Fri, Dec 4, 2020	26.49	27.56	25.48	27.51
6687	NASDAQ	SCSC	Thu, Dec 3, 2020	25.72	26.38	25.66	26.29
6686	NASDAQ	SCSC	Wed, Dec 2, 2020	25.64	25.77	25.31	25.72
6685	NASDAQ	SCSC	Tue, Dec 1, 2020	25.53	26.40	25.20	25.57
6684	NASDAQ	SCSC	Mon, Nov 30, 2020	25.06	25.87	25.05	25.10
6683	NASDAQ	SCSC	Fri, Nov 27, 2020	25.93	26.59	25.51	25.94
6682	NASDAQ	SCSC	Wed, Nov 25, 2020	26.93	26.93	26.04	26.53
6681	NASDAQ	SCSC	Tue, Nov 24, 2020	26.07	27.35	25.61	27.14
6680	NASDAQ	SCSC	Mon, Nov 23, 2020	25.10	25.70	25.04	25.32
6679	NASDAQ	SCSC	Fri, Nov 20, 2020	24.41	25.99	24.23	24.71
6678	NASDAQ	SCSC	Thu, Nov 19, 2020	24.83	25.21	24.14	24.68
6677	NASDAQ	SCSC	Wed, Nov 18, 2020	26.43	26.62	25.26	25.26
6676	NASDAQ	SCSC	Tue, Nov 17, 2020	26.16	26.75	26.11	26.41
6675	NASDAQ	SCSC	Mon, Nov 16, 2020	25.60	26.64	25.32	26.40
6674	NASDAQ	SCSC	Fri, Nov 13, 2020	24.87	25.52	24.48	25.22
6673	NASDAQ	SCSC	Thu, Nov 12, 2020	25.74	25.74	24.01	24.26
6672	NASDAQ	SCSC	Wed, Nov 11, 2020	27.28	27.28	25.45	26.04
6671	NASDAQ	SCSC	Tue, Nov 10, 2020	25.40	27.59	23.52	27.31
6670	NASDAQ	SCSC	Mon, Nov 9, 2020	24.45	26.31	23.13	24.44
6669	NASDAQ	SCSC	Fri, Nov 6, 2020	22.77	23.22	22.63	23.14
6668	NASDAQ	SCSC	Thu, Nov 5, 2020	21.90	23.16	21.06	23.00
6667	NASDAQ	SCSC	Wed, Nov 4, 2020	21.57	22.04	20.14	21.75
6666	NASDAQ	SCSC	Tue, Nov 3, 2020	20.83	22.00	20.83	21.92
6665	NASDAQ	SCSC	Mon, Nov 2, 2020	20.44	20.85	20.11	20.44
6664	NASDAQ	SCSC	Fri, Oct 30, 2020	20.37	20.86	19.84	20.10
6663	NASDAQ	SCSC	Thu, Oct 29, 2020	19.81	21.07	19.81	19.99
6662	NASDAQ	SCSC	Wed, Oct 28, 2020	19.92	20.25	19.44	19.96
6661	NASDAQ	SCSC	Tue, Oct 27, 2020	20.34	21.41	20.25	20.41
6660	NASDAQ	SCSC	Mon, Oct 26, 2020	20.70	20.70	19.81	20.29
6659	NASDAQ	SCSC	Fri, Oct 23, 2020	21.21	21.21	20.66	20.81
6658	NASDAQ	SCSC	Thu, Oct 22, 2020	20.52	21.18	20.49	21.05
6657	NASDAQ	SCSC	Wed, Oct 21, 2020	20.52	21.10	20.52	20.73
6656	NASDAQ	SCSC	Tue, Oct 20, 2020	21.29	21.51	20.61	20.79
6655	NASDAQ	SCSC	Mon, Oct 19, 2020	21.70	21.77	20.89	21.00
6654	NASDAQ	SCSC	Fri, Oct 16, 2020	21.68	22.16	21.55	21.61
6653	NASDAQ	SCSC	Thu, Oct 15, 2020	21.04	21.86	20.83	21.84
6652	NASDAQ	SCSC	Wed, Oct 14, 2020	21.28	21.64	20.67	21.38
6651	NASDAQ	SCSC	Tue, Oct 13, 2020	20.52	21.68	20.52	21.20
6650	NASDAQ	SCSC	Mon, Oct 12, 2020	21.41	22.02	21.14	21.91
6649	NASDAQ	SCSC	Fri, Oct 9, 2020	21.88	21.88	21.20	21.36
6648	NASDAQ	SCSC	Thu, Oct 8, 2020	21.72	21.75	21.23	21.56
6647	NASDAQ	SCSC	Wed, Oct 7, 2020	21.16	21.85	19.04	21.35
6646	NASDAQ	SCSC	Tue, Oct 6, 2020	21.13	21.82	20.84	20.92
6645	NASDAQ	SCSC	Mon, Oct 5, 2020	20.11	21.00	20.11	20.92
6644	NASDAQ	SCSC	Fri, Oct 2, 2020	19.64	20.27	19.50	20.10
6643	NASDAQ	SCSC	Thu, Oct 1, 2020	19.91	20.31	19.76	20.15
6642	NASDAQ	SCSC	Wed, Sep 30, 2020	20.23	20.60	19.75	19.83
6641	NASDAQ	SCSC	Tue, Sep 29, 2020	19.87	20.19	19.60	20.08
6640	NASDAQ	SCSC	Mon, Sep 28, 2020	19.17	20.33	19.17	19.98
6639	NASDAQ	SCSC	Fri, Sep 25, 2020	18.82	19.13	18.80	19.03
6638	NASDAQ	SCSC	Thu, Sep 24, 2020	18.81	19.38	18.46	19.03
6637	NASDAQ	SCSC	Wed, Sep 23, 2020	19.20	19.62	18.80	18.89
6636	NASDAQ	SCSC	Tue, Sep 22, 2020	19.35	19.61	18.92	19.22
6635	NASDAQ	SCSC	Mon, Sep 21, 2020	19.35	19.79	18.80	19.30
6634	NASDAQ	SCSC	Fri, Sep 18, 2020	19.58	19.95	19.35	19.90
6633	NASDAQ	SCSC	Thu, Sep 17, 2020	18.40	19.32	18.25	19.16
6632	NASDAQ	SCSC	Wed, Sep 16, 2020	18.66	18.87	18.37	18.53
6631	NASDAQ	SCSC	Tue, Sep 15, 2020	19.25	19.29	18.45	18.48
6630	NASDAQ	SCSC	Mon, Sep 14, 2020	18.92	19.18	18.77	19.02
6629	NASDAQ	SCSC	Fri, Sep 11, 2020	18.57	18.85	18.44	18.64
6628	NASDAQ	SCSC	Thu, Sep 10, 2020	19.35	19.43	18.32	18.34
6627	NASDAQ	SCSC	Wed, Sep 9, 2020	20.29	20.30	19.23	19.28
6626	NASDAQ	SCSC	Tue, Sep 8, 2020	20.25	20.45	19.69	20.03
6625	NASDAQ	SCSC	Fri, Sep 4, 2020	21.40	21.40	19.87	20.48
6624	NASDAQ	SCSC	Thu, Sep 3, 2020	22.09	22.12	21.02	21.09
6623	NASDAQ	SCSC	Wed, Sep 2, 2020	21.41	22.70	21.41	22.24
6622	NASDAQ	SCSC	Tue, Sep 1, 2020	22.01	22.43	20.25	21.40
6621	NASDAQ	SCSC	Mon, Aug 31, 2020	25.20	25.37	24.19	24.69
6620	NASDAQ	SCSC	Fri, Aug 28, 2020	24.21	24.73	23.60	24.66
6619	NASDAQ	SCSC	Thu, Aug 27, 2020	24.41	24.68	23.87	24.03
6618	NASDAQ	SCSC	Wed, Aug 26, 2020	25.01	25.06	24.15	24.20
6617	NASDAQ	SCSC	Tue, Aug 25, 2020	25.66	25.69	24.33	24.88
6616	NASDAQ	SCSC	Mon, Aug 24, 2020	25.21	25.70	24.99	25.47
6615	NASDAQ	SCSC	Fri, Aug 21, 2020	25.22	25.22	24.62	24.83
6614	NASDAQ	SCSC	Thu, Aug 20, 2020	24.67	25.27	24.67	25.22
6613	NASDAQ	SCSC	Wed, Aug 19, 2020	24.72	25.39	24.70	25.01
6612	NASDAQ	SCSC	Tue, Aug 18, 2020	25.71	25.71	24.34	24.66
6611	NASDAQ	SCSC	Mon, Aug 17, 2020	25.65	25.77	25.32	25.71
6610	NASDAQ	SCSC	Fri, Aug 14, 2020	24.94	25.67	24.83	25.56
6609	NASDAQ	SCSC	Thu, Aug 13, 2020	25.26	25.40	25.02	25.18
6608	NASDAQ	SCSC	Wed, Aug 12, 2020	26.01	26.06	25.33	25.51
6607	NASDAQ	SCSC	Tue, Aug 11, 2020	25.60	26.88	25.29	25.58
6606	NASDAQ	SCSC	Mon, Aug 10, 2020	25.23	25.68	25.21	25.31
6605	NASDAQ	SCSC	Fri, Aug 7, 2020	24.41	25.07	23.58	25.06
6604	NASDAQ	SCSC	Thu, Aug 6, 2020	24.63	24.73	24.24	24.42
6603	NASDAQ	SCSC	Wed, Aug 5, 2020	24.34	24.73	24.07	24.73
6602	NASDAQ	SCSC	Tue, Aug 4, 2020	23.43	24.23	23.43	24.15
6601	NASDAQ	SCSC	Mon, Aug 3, 2020	22.95	23.57	22.94	23.44
6600	NASDAQ	SCSC	Fri, Jul 31, 2020	22.97	23.12	22.08	22.95
6599	NASDAQ	SCSC	Thu, Jul 30, 2020	22.64	23.22	22.38	23.14
6598	NASDAQ	SCSC	Wed, Jul 29, 2020	22.32	23.28	22.24	23.07
6597	NASDAQ	SCSC	Tue, Jul 28, 2020	22.58	22.90	22.24	22.33
6596	NASDAQ	SCSC	Mon, Jul 27, 2020	22.38	22.84	22.10	22.81
6595	NASDAQ	SCSC	Fri, Jul 24, 2020	24.59	24.87	22.43	22.52
6594	NASDAQ	SCSC	Thu, Jul 23, 2020	24.89	25.48	24.60	24.72
6593	NASDAQ	SCSC	Wed, Jul 22, 2020	25.11	25.53	24.66	24.91
6592	NASDAQ	SCSC	Tue, Jul 21, 2020	25.34	25.71	24.93	25.15
6591	NASDAQ	SCSC	Mon, Jul 20, 2020	24.65	25.18	24.32	25.00
6590	NASDAQ	SCSC	Fri, Jul 17, 2020	24.63	25.14	24.63	24.83
6589	NASDAQ	SCSC	Thu, Jul 16, 2020	24.39	24.79	23.95	24.70
6588	NASDAQ	SCSC	Wed, Jul 15, 2020	23.60	24.73	23.60	24.61
6587	NASDAQ	SCSC	Tue, Jul 14, 2020	22.49	23.06	22.10	23.01
6586	NASDAQ	SCSC	Mon, Jul 13, 2020	23.05	23.28	22.30	22.46
6585	NASDAQ	SCSC	Fri, Jul 10, 2020	22.38	22.99	22.38	22.78
6584	NASDAQ	SCSC	Thu, Jul 9, 2020	22.72	22.72	22.09	22.35
6583	NASDAQ	SCSC	Wed, Jul 8, 2020	22.55	22.91	22.51	22.78
6582	NASDAQ	SCSC	Tue, Jul 7, 2020	23.10	23.32	22.51	22.69
6581	NASDAQ	SCSC	Mon, Jul 6, 2020	23.90	23.90	23.13	23.41
6580	NASDAQ	SCSC	Thu, Jul 2, 2020	23.81	24.04	23.06	23.21
6579	NASDAQ	SCSC	Wed, Jul 1, 2020	24.15	24.35	23.09	23.20
6578	NASDAQ	SCSC	Tue, Jun 30, 2020	23.58	24.18	23.45	24.09
6577	NASDAQ	SCSC	Mon, Jun 29, 2020	22.86	23.73	22.71	23.71
6576	NASDAQ	SCSC	Fri, Jun 26, 2020	22.39	22.58	21.86	22.41
6575	NASDAQ	SCSC	Thu, Jun 25, 2020	22.41	22.74	21.68	22.51
6574	NASDAQ	SCSC	Wed, Jun 24, 2020	22.79	22.84	22.06	22.61
6573	NASDAQ	SCSC	Tue, Jun 23, 2020	23.62	23.68	22.62	23.21
6572	NASDAQ	SCSC	Mon, Jun 22, 2020	22.66	23.23	22.40	23.20
6571	NASDAQ	SCSC	Fri, Jun 19, 2020	23.29	23.35	22.71	22.92
6570	NASDAQ	SCSC	Thu, Jun 18, 2020	23.17	23.43	22.58	23.02
6569	NASDAQ	SCSC	Wed, Jun 17, 2020	24.81	24.81	23.08	23.50
6568	NASDAQ	SCSC	Tue, Jun 16, 2020	25.12	26.53	24.14	24.76
6567	NASDAQ	SCSC	Mon, Jun 15, 2020	23.03	24.29	23.03	24.11
6566	NASDAQ	SCSC	Fri, Jun 12, 2020	24.56	24.91	23.41	23.91
6565	NASDAQ	SCSC	Thu, Jun 11, 2020	25.69	25.69	23.50	23.51
6564	NASDAQ	SCSC	Wed, Jun 10, 2020	27.55	28.11	26.32	26.41
6563	NASDAQ	SCSC	Tue, Jun 9, 2020	27.68	28.15	27.18	27.58
6562	NASDAQ	SCSC	Mon, Jun 8, 2020	27.54	28.53	27.44	28.31
6561	NASDAQ	SCSC	Fri, Jun 5, 2020	26.91	27.90	26.73	27.22
6560	NASDAQ	SCSC	Thu, Jun 4, 2020	25.38	26.08	25.26	25.90
6559	NASDAQ	SCSC	Wed, Jun 3, 2020	24.97	26.10	24.97	25.59
6558	NASDAQ	SCSC	Tue, Jun 2, 2020	24.27	25.35	24.27	24.87
6557	NASDAQ	SCSC	Mon, Jun 1, 2020	24.64	25.30	24.36	24.54
6556	NASDAQ	SCSC	Fri, May 29, 2020	24.26	24.90	23.71	24.65
6555	NASDAQ	SCSC	Thu, May 28, 2020	25.46	26.19	24.56	24.63
6554	NASDAQ	SCSC	Wed, May 27, 2020	24.95	25.99	24.45	25.75
6553	NASDAQ	SCSC	Tue, May 26, 2020	24.58	25.11	24.00	24.35
6552	NASDAQ	SCSC	Fri, May 22, 2020	23.10	23.96	22.96	23.81
6551	NASDAQ	SCSC	Thu, May 21, 2020	23.98	24.54	23.34	23.36
6550	NASDAQ	SCSC	Wed, May 20, 2020	23.52	24.21	23.48	24.14
6549	NASDAQ	SCSC	Tue, May 19, 2020	23.75	23.98	22.96	22.98
6548	NASDAQ	SCSC	Mon, May 18, 2020	22.51	24.03	22.47	23.99
6547	NASDAQ	SCSC	Fri, May 15, 2020	21.44	21.69	21.02	21.64
6546	NASDAQ	SCSC	Thu, May 14, 2020	21.49	21.82	20.10	21.58
6545	NASDAQ	SCSC	Wed, May 13, 2020	21.57	22.33	21.05	22.10
6544	NASDAQ	SCSC	Tue, May 12, 2020	24.31	24.31	21.52	21.72
6543	NASDAQ	SCSC	Mon, May 11, 2020	26.95	26.99	25.04	25.35
6542	NASDAQ	SCSC	Fri, May 8, 2020	25.86	27.02	25.64	26.81
6541	NASDAQ	SCSC	Thu, May 7, 2020	24.39	25.33	23.86	25.25
6540	NASDAQ	SCSC	Wed, May 6, 2020	24.95	25.14	23.68	23.80
6539	NASDAQ	SCSC	Tue, May 5, 2020	25.59	26.32	24.65	24.95
6538	NASDAQ	SCSC	Mon, May 4, 2020	25.10	25.51	24.32	25.12
6537	NASDAQ	SCSC	Fri, May 1, 2020	25.17	26.30	24.84	25.33
6536	NASDAQ	SCSC	Thu, Apr 30, 2020	26.01	26.21	25.25	25.92
6535	NASDAQ	SCSC	Wed, Apr 29, 2020	25.46	27.02	25.08	26.55
6534	NASDAQ	SCSC	Tue, Apr 28, 2020	24.15	24.64	23.68	24.40
6533	NASDAQ	SCSC	Mon, Apr 27, 2020	22.66	23.48	22.66	23.31
6532	NASDAQ	SCSC	Fri, Apr 24, 2020	22.26	22.63	21.26	22.41
6531	NASDAQ	SCSC	Thu, Apr 23, 2020	21.71	22.82	21.71	22.20
6530	NASDAQ	SCSC	Wed, Apr 22, 2020	21.89	21.92	20.99	21.60
6529	NASDAQ	SCSC	Tue, Apr 21, 2020	21.95	21.95	20.83	21.23
6528	NASDAQ	SCSC	Mon, Apr 20, 2020	22.11	22.89	21.91	22.49
6527	NASDAQ	SCSC	Fri, Apr 17, 2020	22.20	23.42	22.20	22.70
6526	NASDAQ	SCSC	Thu, Apr 16, 2020	22.17	22.78	20.87	21.56
6525	NASDAQ	SCSC	Wed, Apr 15, 2020	22.22	22.45	21.51	21.92
6524	NASDAQ	SCSC	Tue, Apr 14, 2020	23.83	23.99	22.71	23.10
6523	NASDAQ	SCSC	Mon, Apr 13, 2020	23.17	23.23	22.46	23.19
6522	NASDAQ	SCSC	Thu, Apr 9, 2020	22.83	23.58	22.23	23.37
6521	NASDAQ	SCSC	Wed, Apr 8, 2020	21.46	22.46	20.79	22.13
6520	NASDAQ	SCSC	Tue, Apr 7, 2020	22.79	23.13	20.43	20.99
6519	NASDAQ	SCSC	Mon, Apr 6, 2020	20.95	22.16	20.95	21.98
6518	NASDAQ	SCSC	Fri, Apr 3, 2020	20.39	20.67	19.12	20.06
6517	NASDAQ	SCSC	Thu, Apr 2, 2020	19.92	21.13	19.92	20.70
6516	NASDAQ	SCSC	Wed, Apr 1, 2020	20.34	21.25	19.53	19.88
6515	NASDAQ	SCSC	Tue, Mar 31, 2020	22.65	23.24	21.04	21.39
6514	NASDAQ	SCSC	Mon, Mar 30, 2020	21.36	22.98	20.38	22.93
6513	NASDAQ	SCSC	Fri, Mar 27, 2020	21.25	21.41	20.47	21.00
6512	NASDAQ	SCSC	Thu, Mar 26, 2020	20.54	22.33	20.13	22.30
6511	NASDAQ	SCSC	Wed, Mar 25, 2020	20.56	21.95	19.47	20.06
6510	NASDAQ	SCSC	Tue, Mar 24, 2020	19.39	20.75	18.75	20.41
6509	NASDAQ	SCSC	Mon, Mar 23, 2020	16.65	18.41	16.02	18.34
6508	NASDAQ	SCSC	Fri, Mar 20, 2020	15.20	16.76	14.97	16.50
6507	NASDAQ	SCSC	Thu, Mar 19, 2020	14.91	15.59	14.01	15.17
6506	NASDAQ	SCSC	Wed, Mar 18, 2020	14.86	15.42	13.78	14.79
6505	NASDAQ	SCSC	Tue, Mar 17, 2020	15.00	17.36	13.98	15.82
6504	NASDAQ	SCSC	Mon, Mar 16, 2020	14.55	17.15	14.42	14.56
6503	NASDAQ	SCSC	Fri, Mar 13, 2020	18.22	19.14	16.66	18.34
6502	NASDAQ	SCSC	Thu, Mar 12, 2020	20.44	20.51	16.76	16.93
6501	NASDAQ	SCSC	Wed, Mar 11, 2020	22.33	22.52	21.52	21.90
6500	NASDAQ	SCSC	Tue, Mar 10, 2020	23.87	23.87	21.89	22.95
6499	NASDAQ	SCSC	Mon, Mar 9, 2020	24.25	25.43	23.00	23.27
6498	NASDAQ	SCSC	Fri, Mar 6, 2020	25.03	26.02	24.76	25.82
6497	NASDAQ	SCSC	Thu, Mar 5, 2020	27.22	27.55	25.80	26.10
6496	NASDAQ	SCSC	Wed, Mar 4, 2020	28.48	29.12	27.49	27.98
6495	NASDAQ	SCSC	Tue, Mar 3, 2020	29.20	29.42	27.81	28.02
6494	NASDAQ	SCSC	Mon, Mar 2, 2020	28.82	29.31	28.18	29.22
6493	NASDAQ	SCSC	Fri, Feb 28, 2020	27.77	28.82	27.60	28.43
6492	NASDAQ	SCSC	Thu, Feb 27, 2020	28.91	29.79	28.15	28.78
6491	NASDAQ	SCSC	Wed, Feb 26, 2020	29.37	30.05	29.05	29.56
6490	NASDAQ	SCSC	Tue, Feb 25, 2020	30.81	30.81	29.07	29.14
6489	NASDAQ	SCSC	Mon, Feb 24, 2020	30.14	30.79	29.36	30.65
6488	NASDAQ	SCSC	Fri, Feb 21, 2020	31.71	31.71	31.14	31.25
6487	NASDAQ	SCSC	Thu, Feb 20, 2020	31.71	31.95	31.36	31.92
6486	NASDAQ	SCSC	Wed, Feb 19, 2020	31.89	32.22	31.76	31.77
6485	NASDAQ	SCSC	Tue, Feb 18, 2020	31.89	32.29	31.78	31.81
6484	NASDAQ	SCSC	Fri, Feb 14, 2020	32.12	32.61	31.61	31.93
6483	NASDAQ	SCSC	Thu, Feb 13, 2020	31.85	32.17	31.52	31.90
6482	NASDAQ	SCSC	Wed, Feb 12, 2020	31.03	32.23	31.00	32.13
6481	NASDAQ	SCSC	Tue, Feb 11, 2020	29.65	31.14	29.65	30.75
6480	NASDAQ	SCSC	Mon, Feb 10, 2020	29.85	29.86	29.35	29.60
6479	NASDAQ	SCSC	Fri, Feb 7, 2020	31.49	31.49	29.82	29.84
6478	NASDAQ	SCSC	Thu, Feb 6, 2020	32.34	33.18	31.76	31.79
6477	NASDAQ	SCSC	Wed, Feb 5, 2020	34.66	34.85	31.74	32.02
6476	NASDAQ	SCSC	Tue, Feb 4, 2020	35.68	35.96	34.91	35.79
6475	NASDAQ	SCSC	Mon, Feb 3, 2020	35.13	35.41	34.79	35.24
6474	NASDAQ	SCSC	Fri, Jan 31, 2020	35.14	35.30	34.42	34.89
6473	NASDAQ	SCSC	Thu, Jan 30, 2020	34.65	35.24	34.46	35.19
6472	NASDAQ	SCSC	Wed, Jan 29, 2020	35.49	35.78	34.78	34.87
6471	NASDAQ	SCSC	Tue, Jan 28, 2020	35.04	35.47	34.98	35.35
6470	NASDAQ	SCSC	Mon, Jan 27, 2020	34.85	35.16	34.64	34.82
6469	NASDAQ	SCSC	Fri, Jan 24, 2020	35.81	35.89	35.32	35.45
6468	NASDAQ	SCSC	Thu, Jan 23, 2020	35.86	35.87	35.19	35.74
6467	NASDAQ	SCSC	Wed, Jan 22, 2020	35.37	35.84	35.25	35.83
6466	NASDAQ	SCSC	Tue, Jan 21, 2020	35.72	35.72	35.16	35.27
6465	NASDAQ	SCSC	Fri, Jan 17, 2020	36.58	36.58	35.78	35.89
6464	NASDAQ	SCSC	Thu, Jan 16, 2020	36.01	36.75	35.94	36.36
6463	NASDAQ	SCSC	Wed, Jan 15, 2020	35.57	36.15	35.51	35.79
6462	NASDAQ	SCSC	Tue, Jan 14, 2020	36.00	36.18	35.59	35.66
6461	NASDAQ	SCSC	Mon, Jan 13, 2020	35.74	36.25	35.71	36.15
6460	NASDAQ	SCSC	Fri, Jan 10, 2020	35.96	36.22	35.42	35.80
6459	NASDAQ	SCSC	Thu, Jan 9, 2020	36.20	36.43	35.91	35.94
6458	NASDAQ	SCSC	Wed, Jan 8, 2020	36.19	36.38	35.83	36.01
6457	NASDAQ	SCSC	Tue, Jan 7, 2020	36.25	36.43	35.72	36.20
6456	NASDAQ	SCSC	Mon, Jan 6, 2020	36.52	36.68	36.21	36.29
6455	NASDAQ	SCSC	Fri, Jan 3, 2020	36.28	36.92	36.06	36.82
6454	NASDAQ	SCSC	Thu, Jan 2, 2020	37.19	37.42	36.46	36.78
6453	NASDAQ	SCSC	Tue, Dec 31, 2019	36.75	37.20	36.71	36.95
6452	NASDAQ	SCSC	Mon, Dec 30, 2019	36.61	36.99	36.32	36.85
6451	NASDAQ	SCSC	Fri, Dec 27, 2019	36.99	36.99	36.54	36.55
6450	NASDAQ	SCSC	Thu, Dec 26, 2019	37.39	37.44	36.75	36.89
6449	NASDAQ	SCSC	Tue, Dec 24, 2019	37.38	37.45	37.10	37.27
6448	NASDAQ	SCSC	Mon, Dec 23, 2019	38.06	38.54	37.32	37.34
6447	NASDAQ	SCSC	Fri, Dec 20, 2019	38.64	39.01	37.68	37.93
6446	NASDAQ	SCSC	Thu, Dec 19, 2019	38.61	38.91	38.50	38.67
6445	NASDAQ	SCSC	Wed, Dec 18, 2019	38.65	38.80	38.53	38.63
6444	NASDAQ	SCSC	Tue, Dec 17, 2019	38.50	38.78	38.35	38.68
6443	NASDAQ	SCSC	Mon, Dec 16, 2019	38.36	38.86	38.36	38.53
6442	NASDAQ	SCSC	Fri, Dec 13, 2019	38.24	38.24	37.72	38.13
6441	NASDAQ	SCSC	Thu, Dec 12, 2019	37.09	38.47	37.09	38.28
6440	NASDAQ	SCSC	Wed, Dec 11, 2019	36.77	37.37	36.75	37.31
6439	NASDAQ	SCSC	Tue, Dec 10, 2019	36.86	37.13	36.66	36.85
6438	NASDAQ	SCSC	Mon, Dec 9, 2019	36.77	37.06	36.68	36.87
6437	NASDAQ	SCSC	Fri, Dec 6, 2019	36.36	37.19	36.17	36.96
6436	NASDAQ	SCSC	Thu, Dec 5, 2019	35.94	36.44	35.78	36.25
6435	NASDAQ	SCSC	Wed, Dec 4, 2019	35.60	36.18	35.30	35.98
6434	NASDAQ	SCSC	Tue, Dec 3, 2019	34.75	35.40	34.62	35.37
6433	NASDAQ	SCSC	Mon, Dec 2, 2019	35.55	35.83	35.06	35.15
6432	NASDAQ	SCSC	Fri, Nov 29, 2019	35.49	35.67	35.27	35.42
6431	NASDAQ	SCSC	Wed, Nov 27, 2019	35.55	35.62	35.10	35.49
6430	NASDAQ	SCSC	Tue, Nov 26, 2019	35.67	35.67	35.21	35.31
6429	NASDAQ	SCSC	Mon, Nov 25, 2019	35.33	35.98	34.85	35.60
6428	NASDAQ	SCSC	Fri, Nov 22, 2019	35.52	35.70	34.95	35.17
6427	NASDAQ	SCSC	Thu, Nov 21, 2019	35.19	35.53	34.77	35.34
6426	NASDAQ	SCSC	Wed, Nov 20, 2019	35.24	35.67	34.74	35.07
6425	NASDAQ	SCSC	Tue, Nov 19, 2019	35.59	35.60	35.11	35.49
6424	NASDAQ	SCSC	Mon, Nov 18, 2019	35.17	35.50	34.84	35.35
6423	NASDAQ	SCSC	Fri, Nov 15, 2019	35.05	35.58	34.77	35.25
6422	NASDAQ	SCSC	Thu, Nov 14, 2019	34.56	35.03	34.33	34.85
6421	NASDAQ	SCSC	Wed, Nov 13, 2019	33.12	36.71	32.00	34.72
6420	NASDAQ	SCSC	Tue, Nov 12, 2019	33.90	34.50	32.56	33.98
6419	NASDAQ	SCSC	Mon, Nov 11, 2019	33.73	34.09	33.42	33.97
6418	NASDAQ	SCSC	Fri, Nov 8, 2019	33.77	34.10	33.66	33.88
6417	NASDAQ	SCSC	Thu, Nov 7, 2019	33.92	34.26	33.59	33.74
6416	NASDAQ	SCSC	Wed, Nov 6, 2019	33.72	33.82	33.22	33.51
6415	NASDAQ	SCSC	Tue, Nov 5, 2019	33.50	34.00	33.47	33.63
6414	NASDAQ	SCSC	Mon, Nov 4, 2019	33.15	33.50	32.94	33.44
6413	NASDAQ	SCSC	Fri, Nov 1, 2019	32.52	33.00	32.38	32.89
6412	NASDAQ	SCSC	Thu, Oct 31, 2019	32.41	32.49	31.83	32.30
6411	NASDAQ	SCSC	Wed, Oct 30, 2019	32.21	32.47	31.84	32.40
6410	NASDAQ	SCSC	Tue, Oct 29, 2019	32.06	32.44	32.02	32.23
6409	NASDAQ	SCSC	Mon, Oct 28, 2019	31.57	32.27	31.57	32.24
6408	NASDAQ	SCSC	Fri, Oct 25, 2019	30.79	31.55	30.79	31.42
6407	NASDAQ	SCSC	Thu, Oct 24, 2019	31.73	31.86	30.78	31.02
6406	NASDAQ	SCSC	Wed, Oct 23, 2019	31.62	32.11	31.28	31.68
6405	NASDAQ	SCSC	Tue, Oct 22, 2019	30.82	31.68	30.44	31.51
6404	NASDAQ	SCSC	Mon, Oct 21, 2019	31.34	31.80	30.55	30.81
6403	NASDAQ	SCSC	Fri, Oct 18, 2019	31.01	31.29	30.41	30.95
6402	NASDAQ	SCSC	Thu, Oct 17, 2019	30.40	31.22	30.27	31.20
6401	NASDAQ	SCSC	Wed, Oct 16, 2019	29.91	30.41	29.76	30.22
6400	NASDAQ	SCSC	Tue, Oct 15, 2019	29.41	30.04	29.41	29.80
6399	NASDAQ	SCSC	Mon, Oct 14, 2019	29.07	29.33	28.87	29.30
6398	NASDAQ	SCSC	Fri, Oct 11, 2019	29.48	29.81	29.17	29.20
6397	NASDAQ	SCSC	Thu, Oct 10, 2019	29.41	29.68	28.82	29.00
6396	NASDAQ	SCSC	Wed, Oct 9, 2019	29.51	29.52	29.22	29.36
6395	NASDAQ	SCSC	Tue, Oct 8, 2019	29.40	29.79	29.03	29.21
6394	NASDAQ	SCSC	Mon, Oct 7, 2019	29.31	29.96	29.15	29.72
6393	NASDAQ	SCSC	Fri, Oct 4, 2019	28.96	29.59	28.85	29.56
6392	NASDAQ	SCSC	Thu, Oct 3, 2019	29.40	29.56	28.69	28.87
6391	NASDAQ	SCSC	Wed, Oct 2, 2019	29.41	29.85	29.19	29.59
6390	NASDAQ	SCSC	Tue, Oct 1, 2019	30.73	31.25	29.74	29.80
6389	NASDAQ	SCSC	Mon, Sep 30, 2019	30.50	30.88	30.34	30.55
6388	NASDAQ	SCSC	Fri, Sep 27, 2019	30.54	31.14	30.40	30.46
6387	NASDAQ	SCSC	Thu, Sep 26, 2019	30.44	30.72	30.24	30.57
6386	NASDAQ	SCSC	Wed, Sep 25, 2019	30.32	30.70	30.25	30.48
6385	NASDAQ	SCSC	Tue, Sep 24, 2019	30.64	30.99	30.15	30.20
6384	NASDAQ	SCSC	Mon, Sep 23, 2019	30.11	30.69	29.84	30.45
6383	NASDAQ	SCSC	Fri, Sep 20, 2019	30.09	30.40	29.58	30.18
6382	NASDAQ	SCSC	Thu, Sep 19, 2019	30.50	30.75	30.05	30.11
6381	NASDAQ	SCSC	Wed, Sep 18, 2019	30.59	31.06	30.07	30.37
6380	NASDAQ	SCSC	Tue, Sep 17, 2019	30.83	30.83	30.08	30.65
6379	NASDAQ	SCSC	Mon, Sep 16, 2019	30.93	31.62	30.41	31.08
6378	NASDAQ	SCSC	Fri, Sep 13, 2019	31.33	31.41	30.98	31.10
6377	NASDAQ	SCSC	Thu, Sep 12, 2019	31.50	31.63	30.66	31.19
6376	NASDAQ	SCSC	Wed, Sep 11, 2019	30.84	31.57	30.21	31.55
6375	NASDAQ	SCSC	Tue, Sep 10, 2019	29.91	31.08	29.91	30.75
6374	NASDAQ	SCSC	Mon, Sep 9, 2019	28.65	29.97	28.65	29.95
6373	NASDAQ	SCSC	Fri, Sep 6, 2019	28.40	28.83	28.32	28.55
6372	NASDAQ	SCSC	Thu, Sep 5, 2019	28.04	29.19	27.83	28.37
6371	NASDAQ	SCSC	Wed, Sep 4, 2019	27.33	27.77	27.21	27.65
6370	NASDAQ	SCSC	Tue, Sep 3, 2019	28.00	28.08	26.84	26.92
6369	NASDAQ	SCSC	Fri, Aug 30, 2019	28.66	28.84	28.19	28.26
6368	NASDAQ	SCSC	Thu, Aug 29, 2019	28.39	28.97	28.28	28.48
6367	NASDAQ	SCSC	Wed, Aug 28, 2019	27.74	28.40	27.57	28.08
6366	NASDAQ	SCSC	Tue, Aug 27, 2019	28.59	28.81	27.49	27.80
6365	NASDAQ	SCSC	Mon, Aug 26, 2019	30.09	30.09	28.29	28.54
6364	NASDAQ	SCSC	Fri, Aug 23, 2019	30.71	31.13	29.71	29.81
6363	NASDAQ	SCSC	Thu, Aug 22, 2019	30.07	31.09	30.07	30.75
6362	NASDAQ	SCSC	Wed, Aug 21, 2019	30.07	30.44	28.40	30.14
6361	NASDAQ	SCSC	Tue, Aug 20, 2019	32.10	33.22	31.16	31.27
6360	NASDAQ	SCSC	Mon, Aug 19, 2019	31.63	32.91	31.63	31.83
6359	NASDAQ	SCSC	Fri, Aug 16, 2019	30.50	31.59	30.49	31.46
6358	NASDAQ	SCSC	Thu, Aug 15, 2019	31.02	31.17	30.31	30.38
6357	NASDAQ	SCSC	Wed, Aug 14, 2019	31.30	31.51	30.77	30.92
6356	NASDAQ	SCSC	Tue, Aug 13, 2019	31.57	32.71	31.57	31.93
6355	NASDAQ	SCSC	Mon, Aug 12, 2019	31.62	31.95	31.50	31.68
6354	NASDAQ	SCSC	Fri, Aug 9, 2019	32.07	32.07	31.50	31.88
6353	NASDAQ	SCSC	Thu, Aug 8, 2019	31.28	32.32	31.28	32.28
6352	NASDAQ	SCSC	Wed, Aug 7, 2019	30.64	31.23	30.43	31.10
6351	NASDAQ	SCSC	Tue, Aug 6, 2019	31.20	31.50	30.80	31.19
6350	NASDAQ	SCSC	Mon, Aug 5, 2019	31.23	31.44	30.58	31.04
6349	NASDAQ	SCSC	Fri, Aug 2, 2019	32.81	32.81	31.63	31.90
6348	NASDAQ	SCSC	Thu, Aug 1, 2019	34.03	34.65	33.00	33.06
6347	NASDAQ	SCSC	Wed, Jul 31, 2019	34.19	34.73	33.86	33.95
6346	NASDAQ	SCSC	Tue, Jul 30, 2019	33.44	34.43	33.44	34.24
6345	NASDAQ	SCSC	Mon, Jul 29, 2019	33.82	33.85	33.32	33.72
6344	NASDAQ	SCSC	Fri, Jul 26, 2019	33.25	33.90	33.18	33.74
6343	NASDAQ	SCSC	Thu, Jul 25, 2019	33.53	33.59	32.80	33.08
6342	NASDAQ	SCSC	Wed, Jul 24, 2019	32.68	33.46	32.68	33.44
6341	NASDAQ	SCSC	Tue, Jul 23, 2019	32.38	32.92	32.38	32.84
6340	NASDAQ	SCSC	Mon, Jul 22, 2019	32.26	32.74	32.16	32.23
6339	NASDAQ	SCSC	Fri, Jul 19, 2019	31.96	32.52	31.86	32.20
6338	NASDAQ	SCSC	Thu, Jul 18, 2019	32.06	32.07	31.65	31.98
6337	NASDAQ	SCSC	Wed, Jul 17, 2019	32.21	32.58	31.92	32.05
6336	NASDAQ	SCSC	Tue, Jul 16, 2019	32.07	32.61	32.00	32.22
6335	NASDAQ	SCSC	Mon, Jul 15, 2019	32.34	32.34	31.98	32.26
6334	NASDAQ	SCSC	Fri, Jul 12, 2019	31.66	32.85	31.59	32.34
6333	NASDAQ	SCSC	Thu, Jul 11, 2019	31.52	31.88	31.25	31.68
6332	NASDAQ	SCSC	Wed, Jul 10, 2019	31.96	32.23	31.52	31.56
6331	NASDAQ	SCSC	Tue, Jul 9, 2019	31.59	31.78	31.28	31.76
6330	NASDAQ	SCSC	Mon, Jul 8, 2019	32.64	32.64	31.56	31.66
6329	NASDAQ	SCSC	Fri, Jul 5, 2019	32.21	32.83	32.04	32.77
6328	NASDAQ	SCSC	Wed, Jul 3, 2019	32.35	32.45	32.10	32.39
6327	NASDAQ	SCSC	Tue, Jul 2, 2019	32.77	32.77	32.01	32.18
6326	NASDAQ	SCSC	Mon, Jul 1, 2019	33.04	33.49	32.41	32.75
6325	NASDAQ	SCSC	Fri, Jun 28, 2019	32.40	33.10	32.39	32.56
6324	NASDAQ	SCSC	Thu, Jun 27, 2019	32.21	33.00	32.20	32.38
6323	NASDAQ	SCSC	Wed, Jun 26, 2019	32.62	33.33	32.18	32.21
6322	NASDAQ	SCSC	Tue, Jun 25, 2019	31.55	32.45	31.50	32.32
6321	NASDAQ	SCSC	Mon, Jun 24, 2019	32.24	32.39	31.49	31.55
6320	NASDAQ	SCSC	Fri, Jun 21, 2019	32.17	32.44	31.78	32.08
6319	NASDAQ	SCSC	Thu, Jun 20, 2019	32.46	32.60	32.08	32.39
6318	NASDAQ	SCSC	Wed, Jun 19, 2019	32.30	32.31	31.90	32.01
6317	NASDAQ	SCSC	Tue, Jun 18, 2019	31.43	32.32	31.43	32.17
6316	NASDAQ	SCSC	Mon, Jun 17, 2019	31.00	31.74	30.97	31.20
6315	NASDAQ	SCSC	Fri, Jun 14, 2019	31.41	31.50	30.92	30.95
6314	NASDAQ	SCSC	Thu, Jun 13, 2019	31.20	31.85	31.20	31.48
6313	NASDAQ	SCSC	Wed, Jun 12, 2019	30.68	31.17	30.64	30.98
6312	NASDAQ	SCSC	Tue, Jun 11, 2019	30.95	31.18	30.60	30.77
6311	NASDAQ	SCSC	Mon, Jun 10, 2019	30.24	31.38	30.24	30.64
6310	NASDAQ	SCSC	Fri, Jun 7, 2019	29.66	30.31	29.41	30.18
6309	NASDAQ	SCSC	Thu, Jun 6, 2019	30.08	30.32	29.23	29.42
6308	NASDAQ	SCSC	Wed, Jun 5, 2019	30.39	30.39	29.76	30.15
6307	NASDAQ	SCSC	Tue, Jun 4, 2019	29.66	30.37	29.66	30.27
6306	NASDAQ	SCSC	Mon, Jun 3, 2019	29.22	29.63	28.55	29.29
6305	NASDAQ	SCSC	Fri, May 31, 2019	30.16	30.16	29.15	29.21
6304	NASDAQ	SCSC	Thu, May 30, 2019	30.51	30.67	30.16	30.45
6303	NASDAQ	SCSC	Wed, May 29, 2019	30.39	30.66	30.15	30.25
6302	NASDAQ	SCSC	Tue, May 28, 2019	30.83	30.98	30.50	30.58
6301	NASDAQ	SCSC	Fri, May 24, 2019	31.03	31.10	30.69	30.79
6300	NASDAQ	SCSC	Thu, May 23, 2019	31.10	31.10	30.66	30.79
6299	NASDAQ	SCSC	Wed, May 22, 2019	31.15	31.69	31.15	31.52
6298	NASDAQ	SCSC	Tue, May 21, 2019	31.47	31.82	31.25	31.25
6297	NASDAQ	SCSC	Mon, May 20, 2019	30.34	31.87	30.34	31.43
6296	NASDAQ	SCSC	Fri, May 17, 2019	31.35	31.36	30.85	30.88
6295	NASDAQ	SCSC	Thu, May 16, 2019	31.60	32.44	31.43	31.68
6294	NASDAQ	SCSC	Wed, May 15, 2019	30.12	31.41	30.12	31.30
6293	NASDAQ	SCSC	Tue, May 14, 2019	30.48	31.18	30.04	30.51
6292	NASDAQ	SCSC	Mon, May 13, 2019	32.71	32.74	30.25	30.48
6291	NASDAQ	SCSC	Fri, May 10, 2019	33.32	34.86	31.76	31.92
6290	NASDAQ	SCSC	Thu, May 9, 2019	35.24	35.71	34.48	35.32
6289	NASDAQ	SCSC	Wed, May 8, 2019	36.25	36.68	35.45	35.54
6288	NASDAQ	SCSC	Tue, May 7, 2019	36.12	36.52	35.58	36.26
6287	NASDAQ	SCSC	Mon, May 6, 2019	37.83	37.83	35.78	36.60
6286	NASDAQ	SCSC	Fri, May 3, 2019	37.54	38.37	37.36	38.35
6285	NASDAQ	SCSC	Thu, May 2, 2019	37.39	37.83	36.99	37.31
6284	NASDAQ	SCSC	Wed, May 1, 2019	37.94	38.97	37.40	37.41
6283	NASDAQ	SCSC	Tue, Apr 30, 2019	38.24	38.24	37.54	37.65
6282	NASDAQ	SCSC	Mon, Apr 29, 2019	37.98	38.66	37.85	38.28
6281	NASDAQ	SCSC	Fri, Apr 26, 2019	37.31	38.07	36.96	37.99
6280	NASDAQ	SCSC	Thu, Apr 25, 2019	38.53	38.53	37.24	37.24
6279	NASDAQ	SCSC	Wed, Apr 24, 2019	38.65	38.81	38.17	38.61
6278	NASDAQ	SCSC	Tue, Apr 23, 2019	37.59	38.67	37.51	38.52
6277	NASDAQ	SCSC	Mon, Apr 22, 2019	38.28	38.49	37.34	37.59
6276	NASDAQ	SCSC	Thu, Apr 18, 2019	38.58	38.93	38.26	38.44
6275	NASDAQ	SCSC	Wed, Apr 17, 2019	39.01	39.11	38.47	38.60
6274	NASDAQ	SCSC	Tue, Apr 16, 2019	38.45	39.14	38.45	38.97
6273	NASDAQ	SCSC	Mon, Apr 15, 2019	38.36	38.74	38.27	38.40
6272	NASDAQ	SCSC	Fri, Apr 12, 2019	38.74	38.82	38.25	38.48
6271	NASDAQ	SCSC	Thu, Apr 11, 2019	38.45	38.86	38.16	38.49
6270	NASDAQ	SCSC	Wed, Apr 10, 2019	37.30	38.58	37.30	38.46
6269	NASDAQ	SCSC	Tue, Apr 9, 2019	38.04	38.17	37.29	37.34
6268	NASDAQ	SCSC	Mon, Apr 8, 2019	38.26	38.60	38.07	38.24
6267	NASDAQ	SCSC	Fri, Apr 5, 2019	37.47	38.54	37.47	38.41
6266	NASDAQ	SCSC	Thu, Apr 4, 2019	36.69	37.51	36.52	37.47
6265	NASDAQ	SCSC	Wed, Apr 3, 2019	36.39	36.76	36.18	36.54
6264	NASDAQ	SCSC	Tue, Apr 2, 2019	36.48	36.71	35.93	36.22
6263	NASDAQ	SCSC	Mon, Apr 1, 2019	36.03	36.67	36.03	36.32
6262	NASDAQ	SCSC	Fri, Mar 29, 2019	35.99	36.29	35.21	35.82
6261	NASDAQ	SCSC	Thu, Mar 28, 2019	35.75	36.19	35.58	35.97
6260	NASDAQ	SCSC	Wed, Mar 27, 2019	36.23	36.28	35.48	35.74
6259	NASDAQ	SCSC	Tue, Mar 26, 2019	36.19	36.50	35.98	36.11
6258	NASDAQ	SCSC	Mon, Mar 25, 2019	36.20	36.48	35.66	35.92
6257	NASDAQ	SCSC	Fri, Mar 22, 2019	38.34	38.56	36.11	36.11
6256	NASDAQ	SCSC	Thu, Mar 21, 2019	37.80	39.06	37.80	38.64
6255	NASDAQ	SCSC	Wed, Mar 20, 2019	37.76	38.36	37.45	37.85
6254	NASDAQ	SCSC	Tue, Mar 19, 2019	37.95	38.06	37.61	37.83
6253	NASDAQ	SCSC	Mon, Mar 18, 2019	37.82	38.17	37.12	37.75
6252	NASDAQ	SCSC	Fri, Mar 15, 2019	37.94	38.24	37.63	37.79
6251	NASDAQ	SCSC	Thu, Mar 14, 2019	37.90	38.00	37.61	37.83
6250	NASDAQ	SCSC	Wed, Mar 13, 2019	37.67	38.00	37.67	37.85
6249	NASDAQ	SCSC	Tue, Mar 12, 2019	37.95	38.02	37.36	37.50
6248	NASDAQ	SCSC	Mon, Mar 11, 2019	36.98	37.84	36.84	37.83
6247	NASDAQ	SCSC	Fri, Mar 8, 2019	36.63	37.07	36.45	36.99
6246	NASDAQ	SCSC	Thu, Mar 7, 2019	37.39	37.41	36.71	36.79
6245	NASDAQ	SCSC	Wed, Mar 6, 2019	37.96	37.96	37.27	37.56
6244	NASDAQ	SCSC	Tue, Mar 5, 2019	38.18	38.34	37.86	37.96
6243	NASDAQ	SCSC	Mon, Mar 4, 2019	38.04	38.21	37.70	38.01
6242	NASDAQ	SCSC	Fri, Mar 1, 2019	37.71	38.08	37.66	38.08
6241	NASDAQ	SCSC	Thu, Feb 28, 2019	37.80	37.80	37.36	37.55
6240	NASDAQ	SCSC	Wed, Feb 27, 2019	38.59	38.59	37.78	37.91
6239	NASDAQ	SCSC	Tue, Feb 26, 2019	38.93	39.44	38.72	38.72
6238	NASDAQ	SCSC	Mon, Feb 25, 2019	39.40	39.55	38.90	38.95
6237	NASDAQ	SCSC	Fri, Feb 22, 2019	39.78	39.78	39.09	39.25
6236	NASDAQ	SCSC	Thu, Feb 21, 2019	39.78	40.00	39.40	39.63
6235	NASDAQ	SCSC	Wed, Feb 20, 2019	39.60	40.13	39.60	39.98
6234	NASDAQ	SCSC	Tue, Feb 19, 2019	39.28	40.55	39.20	39.64
6233	NASDAQ	SCSC	Fri, Feb 15, 2019	38.48	39.46	38.41	39.35
6232	NASDAQ	SCSC	Thu, Feb 14, 2019	37.84	38.54	37.84	38.27
6231	NASDAQ	SCSC	Wed, Feb 13, 2019	38.12	38.37	37.89	38.02
6230	NASDAQ	SCSC	Tue, Feb 12, 2019	37.94	38.31	37.78	38.05
6229	NASDAQ	SCSC	Mon, Feb 11, 2019	37.78	37.81	37.25	37.68
6228	NASDAQ	SCSC	Fri, Feb 8, 2019	37.23	38.19	37.00	37.70
6227	NASDAQ	SCSC	Thu, Feb 7, 2019	38.06	38.75	36.77	37.45
6226	NASDAQ	SCSC	Wed, Feb 6, 2019	38.50	38.61	36.67	38.46
6225	NASDAQ	SCSC	Tue, Feb 5, 2019	38.18	38.85	37.74	38.19
6224	NASDAQ	SCSC	Mon, Feb 4, 2019	37.83	38.46	37.38	38.31
6223	NASDAQ	SCSC	Fri, Feb 1, 2019	38.30	38.56	37.56	37.69
6222	NASDAQ	SCSC	Thu, Jan 31, 2019	37.55	38.39	37.50	38.31
6221	NASDAQ	SCSC	Wed, Jan 30, 2019	37.48	37.81	36.89	37.58
6220	NASDAQ	SCSC	Tue, Jan 29, 2019	37.75	38.01	37.26	37.27
6219	NASDAQ	SCSC	Mon, Jan 28, 2019	38.36	38.50	37.38	37.60
6218	NASDAQ	SCSC	Fri, Jan 25, 2019	38.18	38.85	38.18	38.66
6217	NASDAQ	SCSC	Thu, Jan 24, 2019	37.45	38.51	37.45	37.85
6216	NASDAQ	SCSC	Wed, Jan 23, 2019	37.16	37.64	37.09	37.28
6215	NASDAQ	SCSC	Tue, Jan 22, 2019	37.25	37.55	36.80	37.16
6214	NASDAQ	SCSC	Fri, Jan 18, 2019	37.29	37.68	36.95	37.25
6213	NASDAQ	SCSC	Thu, Jan 17, 2019	36.69	37.37	36.69	37.13
6212	NASDAQ	SCSC	Wed, Jan 16, 2019	36.70	37.30	36.50	36.80
6211	NASDAQ	SCSC	Tue, Jan 15, 2019	36.23	36.75	36.17	36.69
6210	NASDAQ	SCSC	Mon, Jan 14, 2019	36.26	36.47	35.71	36.21
6209	NASDAQ	SCSC	Fri, Jan 11, 2019	35.78	36.41	35.53	36.37
6208	NASDAQ	SCSC	Thu, Jan 10, 2019	36.07	36.45	35.86	35.92
6207	NASDAQ	SCSC	Wed, Jan 9, 2019	35.83	36.56	35.62	36.36
6206	NASDAQ	SCSC	Tue, Jan 8, 2019	35.47	35.81	35.12	35.62
6205	NASDAQ	SCSC	Mon, Jan 7, 2019	34.24	35.28	34.24	35.05
6204	NASDAQ	SCSC	Fri, Jan 4, 2019	33.72	34.80	33.18	34.25
6203	NASDAQ	SCSC	Thu, Jan 3, 2019	34.17	34.17	33.26	33.43
6202	NASDAQ	SCSC	Wed, Jan 2, 2019	33.98	34.71	33.72	34.45
6201	NASDAQ	SCSC	Mon, Dec 31, 2018	34.66	34.66	33.97	34.38
6200	NASDAQ	SCSC	Fri, Dec 28, 2018	34.37	35.05	33.25	34.45
6199	NASDAQ	SCSC	Thu, Dec 27, 2018	33.46	34.27	32.93	34.21
6198	NASDAQ	SCSC	Wed, Dec 26, 2018	32.65	33.98	32.02	33.93
6197	NASDAQ	SCSC	Mon, Dec 24, 2018	33.22	33.97	32.53	32.53
6196	NASDAQ	SCSC	Fri, Dec 21, 2018	34.84	35.32	33.24	33.51
6195	NASDAQ	SCSC	Thu, Dec 20, 2018	34.62	34.99	34.21	34.62
6194	NASDAQ	SCSC	Wed, Dec 19, 2018	36.04	36.25	34.22	34.61
6193	NASDAQ	SCSC	Tue, Dec 18, 2018	35.73	37.08	34.93	36.01
6192	NASDAQ	SCSC	Mon, Dec 17, 2018	36.55	36.91	35.33	35.53
6191	NASDAQ	SCSC	Fri, Dec 14, 2018	37.34	37.69	36.29	36.54
6190	NASDAQ	SCSC	Thu, Dec 13, 2018	37.65	37.98	37.13	37.70
6189	NASDAQ	SCSC	Wed, Dec 12, 2018	36.90	38.13	36.90	37.52
6188	NASDAQ	SCSC	Tue, Dec 11, 2018	37.28	37.76	36.58	36.81
6187	NASDAQ	SCSC	Mon, Dec 10, 2018	36.48	36.93	35.92	36.85
6186	NASDAQ	SCSC	Fri, Dec 7, 2018	37.59	37.81	36.49	36.63
6185	NASDAQ	SCSC	Thu, Dec 6, 2018	36.74	37.56	36.25	37.49
6184	NASDAQ	SCSC	Tue, Dec 4, 2018	39.26	39.39	37.16	37.30
6183	NASDAQ	SCSC	Mon, Dec 3, 2018	38.55	39.46	38.40	39.35
6182	NASDAQ	SCSC	Fri, Nov 30, 2018	38.20	38.89	38.04	38.04
6181	NASDAQ	SCSC	Thu, Nov 29, 2018	38.88	39.49	38.23	38.26
6180	NASDAQ	SCSC	Wed, Nov 28, 2018	37.77	38.88	37.13	38.84
6179	NASDAQ	SCSC	Tue, Nov 27, 2018	36.72	37.70	36.71	37.55
6178	NASDAQ	SCSC	Mon, Nov 26, 2018	37.81	38.13	36.36	36.95
6177	NASDAQ	SCSC	Fri, Nov 23, 2018	37.05	38.10	37.05	37.41
6176	NASDAQ	SCSC	Wed, Nov 21, 2018	37.62	38.50	37.34	37.42
6175	NASDAQ	SCSC	Tue, Nov 20, 2018	38.10	38.97	36.57	37.34
6174	NASDAQ	SCSC	Mon, Nov 19, 2018	39.58	39.58	38.46	38.61
6173	NASDAQ	SCSC	Fri, Nov 16, 2018	39.60	40.19	38.52	39.70
6172	NASDAQ	SCSC	Thu, Nov 15, 2018	38.58	40.12	38.54	40.00
6171	NASDAQ	SCSC	Wed, Nov 14, 2018	40.73	40.79	38.84	38.89
6170	NASDAQ	SCSC	Tue, Nov 13, 2018	40.51	41.15	40.15	40.42
6169	NASDAQ	SCSC	Mon, Nov 12, 2018	41.34	42.77	40.16	40.34
6168	NASDAQ	SCSC	Fri, Nov 9, 2018	41.52	42.17	40.53	41.38
6167	NASDAQ	SCSC	Thu, Nov 8, 2018	40.86	42.32	39.86	42.26
6166	NASDAQ	SCSC	Wed, Nov 7, 2018	40.36	44.30	40.36	41.13
6165	NASDAQ	SCSC	Tue, Nov 6, 2018	41.56	42.44	41.24	41.63
6164	NASDAQ	SCSC	Mon, Nov 5, 2018	41.18	41.69	40.40	41.54
6163	NASDAQ	SCSC	Fri, Nov 2, 2018	40.90	41.82	40.70	41.17
6162	NASDAQ	SCSC	Thu, Nov 1, 2018	39.59	40.83	39.32	40.65
6161	NASDAQ	SCSC	Wed, Oct 31, 2018	39.00	39.43	38.03	38.88
6160	NASDAQ	SCSC	Tue, Oct 30, 2018	37.22	38.56	36.93	38.53
6159	NASDAQ	SCSC	Mon, Oct 29, 2018	37.87	38.21	36.78	37.23
6158	NASDAQ	SCSC	Fri, Oct 26, 2018	36.91	37.91	35.11	37.43
6157	NASDAQ	SCSC	Thu, Oct 25, 2018	36.50	37.83	36.50	37.45
6156	NASDAQ	SCSC	Wed, Oct 24, 2018	38.23	38.33	36.23	36.36
6155	NASDAQ	SCSC	Tue, Oct 23, 2018	37.29	38.45	36.55	38.09
6154	NASDAQ	SCSC	Mon, Oct 22, 2018	37.62	38.34	37.00	37.72
6153	NASDAQ	SCSC	Fri, Oct 19, 2018	37.72	37.83	36.98	37.48
6152	NASDAQ	SCSC	Thu, Oct 18, 2018	37.77	38.44	37.48	37.73
6151	NASDAQ	SCSC	Wed, Oct 17, 2018	37.86	38.09	37.30	37.87
6150	NASDAQ	SCSC	Tue, Oct 16, 2018	36.89	38.34	35.98	38.00
6149	NASDAQ	SCSC	Mon, Oct 15, 2018	36.11	37.31	36.00	36.68
6148	NASDAQ	SCSC	Fri, Oct 12, 2018	36.58	36.58	35.23	36.12
6147	NASDAQ	SCSC	Thu, Oct 11, 2018	36.22	37.01	35.94	35.94
6146	NASDAQ	SCSC	Wed, Oct 10, 2018	37.53	37.94	36.21	36.43
6145	NASDAQ	SCSC	Tue, Oct 9, 2018	37.41	38.01	37.16	37.54
6144	NASDAQ	SCSC	Mon, Oct 8, 2018	37.59	37.88	37.02	37.52
6143	NASDAQ	SCSC	Fri, Oct 5, 2018	37.99	38.45	37.25	37.63
6142	NASDAQ	SCSC	Thu, Oct 4, 2018	38.23	38.23	37.61	37.98
6141	NASDAQ	SCSC	Wed, Oct 3, 2018	37.69	38.56	37.60	38.34
6140	NASDAQ	SCSC	Tue, Oct 2, 2018	38.58	38.97	37.55	37.57
6139	NASDAQ	SCSC	Mon, Oct 1, 2018	40.07	40.25	38.60	38.61
6138	NASDAQ	SCSC	Fri, Sep 28, 2018	40.00	40.40	39.50	39.90
6137	NASDAQ	SCSC	Thu, Sep 27, 2018	40.60	40.80	40.00	40.00
6136	NASDAQ	SCSC	Wed, Sep 26, 2018	40.00	40.85	39.90	40.55
6135	NASDAQ	SCSC	Tue, Sep 25, 2018	39.90	40.25	39.45	40.10
6134	NASDAQ	SCSC	Mon, Sep 24, 2018	40.25	40.30	39.53	39.90
6133	NASDAQ	SCSC	Fri, Sep 21, 2018	40.00	40.55	39.60	40.25
6132	NASDAQ	SCSC	Thu, Sep 20, 2018	39.55	40.10	39.35	40.00
6131	NASDAQ	SCSC	Wed, Sep 19, 2018	40.35	40.65	39.10	39.40
6130	NASDAQ	SCSC	Tue, Sep 18, 2018	39.85	40.80	39.70	40.45
6129	NASDAQ	SCSC	Mon, Sep 17, 2018	40.10	40.25	39.65	39.75
6128	NASDAQ	SCSC	Fri, Sep 14, 2018	39.45	40.40	39.15	40.15
6127	NASDAQ	SCSC	Thu, Sep 13, 2018	40.05	40.35	39.45	39.45
6126	NASDAQ	SCSC	Wed, Sep 12, 2018	41.05	41.05	39.95	40.00
6125	NASDAQ	SCSC	Tue, Sep 11, 2018	41.15	41.70	41.00	41.15
6124	NASDAQ	SCSC	Mon, Sep 10, 2018	41.25	41.80	40.80	41.15
6123	NASDAQ	SCSC	Fri, Sep 7, 2018	40.65	41.35	40.35	41.10
6122	NASDAQ	SCSC	Thu, Sep 6, 2018	40.80	41.00	40.40	40.70
6121	NASDAQ	SCSC	Wed, Sep 5, 2018	40.40	40.90	39.85	40.85
6120	NASDAQ	SCSC	Tue, Sep 4, 2018	40.60	40.75	39.35	40.35
6119	NASDAQ	SCSC	Fri, Aug 31, 2018	38.65	41.20	38.31	40.65
6118	NASDAQ	SCSC	Thu, Aug 30, 2018	37.85	39.55	37.80	38.63
6117	NASDAQ	SCSC	Wed, Aug 29, 2018	42.70	43.00	37.50	37.65
6116	NASDAQ	SCSC	Tue, Aug 28, 2018	42.80	44.27	42.55	43.15
6115	NASDAQ	SCSC	Mon, Aug 27, 2018	42.75	43.38	42.35	42.45
6114	NASDAQ	SCSC	Fri, Aug 24, 2018	42.55	42.90	42.40	42.55
6113	NASDAQ	SCSC	Thu, Aug 23, 2018	43.25	43.40	42.60	42.65
6112	NASDAQ	SCSC	Wed, Aug 22, 2018	43.60	43.75	43.20	43.40
6111	NASDAQ	SCSC	Tue, Aug 21, 2018	42.70	44.20	42.70	43.65
6110	NASDAQ	SCSC	Mon, Aug 20, 2018	42.55	43.00	42.15	42.55
6109	NASDAQ	SCSC	Fri, Aug 17, 2018	42.40	42.80	42.25	42.45
6108	NASDAQ	SCSC	Thu, Aug 16, 2018	41.45	42.85	41.20	42.50
6107	NASDAQ	SCSC	Wed, Aug 15, 2018	40.80	41.25	40.60	41.20
6106	NASDAQ	SCSC	Tue, Aug 14, 2018	40.55	41.05	40.55	40.80
6105	NASDAQ	SCSC	Mon, Aug 13, 2018	40.90	40.90	40.00	40.40
6104	NASDAQ	SCSC	Fri, Aug 10, 2018	40.85	41.40	40.60	40.95
6103	NASDAQ	SCSC	Thu, Aug 9, 2018	40.85	41.30	40.85	41.05
6102	NASDAQ	SCSC	Wed, Aug 8, 2018	41.20	41.20	40.65	40.95
6101	NASDAQ	SCSC	Tue, Aug 7, 2018	40.45	41.25	40.20	41.15
6100	NASDAQ	SCSC	Mon, Aug 6, 2018	40.15	40.65	40.15	40.30
6099	NASDAQ	SCSC	Fri, Aug 3, 2018	40.55	41.05	39.80	40.10
6098	NASDAQ	SCSC	Thu, Aug 2, 2018	39.90	40.80	39.90	40.50
6097	NASDAQ	SCSC	Wed, Aug 1, 2018	41.25	41.25	39.90	40.05
6096	NASDAQ	SCSC	Tue, Jul 31, 2018	40.70	41.70	40.40	41.25
6095	NASDAQ	SCSC	Mon, Jul 30, 2018	40.50	40.95	40.45	40.55
6094	NASDAQ	SCSC	Fri, Jul 27, 2018	41.70	41.70	40.40	40.55
6093	NASDAQ	SCSC	Thu, Jul 26, 2018	41.15	41.80	41.15	41.70
6092	NASDAQ	SCSC	Wed, Jul 25, 2018	41.30	41.85	40.95	41.25
6091	NASDAQ	SCSC	Tue, Jul 24, 2018	41.45	41.90	41.20	41.35
6090	NASDAQ	SCSC	Mon, Jul 23, 2018	41.45	41.65	41.00	41.30
6089	NASDAQ	SCSC	Fri, Jul 20, 2018	41.60	41.70	41.25	41.50
6088	NASDAQ	SCSC	Thu, Jul 19, 2018	40.90	41.65	40.90	41.55
6087	NASDAQ	SCSC	Wed, Jul 18, 2018	41.05	41.10	40.65	41.05
6086	NASDAQ	SCSC	Tue, Jul 17, 2018	41.10	41.40	40.85	41.00
6085	NASDAQ	SCSC	Mon, Jul 16, 2018	41.85	42.35	41.00	41.25
6084	NASDAQ	SCSC	Fri, Jul 13, 2018	41.00	41.90	41.00	41.85
6083	NASDAQ	SCSC	Thu, Jul 12, 2018	40.95	41.40	40.30	41.00
6082	NASDAQ	SCSC	Wed, Jul 11, 2018	41.00	41.35	40.70	40.80
6081	NASDAQ	SCSC	Tue, Jul 10, 2018	41.80	41.85	40.50	41.30
6080	NASDAQ	SCSC	Mon, Jul 9, 2018	41.00	41.95	40.90	41.75
6079	NASDAQ	SCSC	Fri, Jul 6, 2018	40.80	41.25	40.55	40.95
6078	NASDAQ	SCSC	Thu, Jul 5, 2018	40.00	40.80	39.90	40.75
6077	NASDAQ	SCSC	Tue, Jul 3, 2018	40.95	40.95	39.75	39.75
6076	NASDAQ	SCSC	Mon, Jul 2, 2018	40.10	40.90	39.85	40.90
6075	NASDAQ	SCSC	Fri, Jun 29, 2018	40.75	41.15	40.20	40.30
6074	NASDAQ	SCSC	Thu, Jun 28, 2018	40.15	41.20	39.90	40.75
6073	NASDAQ	SCSC	Wed, Jun 27, 2018	40.95	40.95	40.20	40.25
6072	NASDAQ	SCSC	Tue, Jun 26, 2018	40.50	41.05	40.35	40.80
6071	NASDAQ	SCSC	Mon, Jun 25, 2018	40.95	41.05	40.15	40.45
6070	NASDAQ	SCSC	Fri, Jun 22, 2018	41.60	41.70	41.00	41.15
6069	NASDAQ	SCSC	Thu, Jun 21, 2018	41.80	41.95	41.20	41.40
6068	NASDAQ	SCSC	Wed, Jun 20, 2018	41.40	41.90	41.20	41.85
6067	NASDAQ	SCSC	Tue, Jun 19, 2018	40.95	41.55	40.46	41.30
6066	NASDAQ	SCSC	Mon, Jun 18, 2018	41.15	41.55	40.75	41.20
6065	NASDAQ	SCSC	Fri, Jun 15, 2018	40.40	41.55	40.25	41.35
6064	NASDAQ	SCSC	Thu, Jun 14, 2018	40.35	40.70	40.05	40.60
6063	NASDAQ	SCSC	Wed, Jun 13, 2018	40.20	40.40	39.90	40.35
6062	NASDAQ	SCSC	Tue, Jun 12, 2018	40.65	40.70	40.05	40.10
6061	NASDAQ	SCSC	Mon, Jun 11, 2018	40.30	40.65	40.29	40.65
6060	NASDAQ	SCSC	Fri, Jun 8, 2018	40.55	40.75	40.25	40.35
6059	NASDAQ	SCSC	Thu, Jun 7, 2018	40.70	41.20	40.25	40.65
6058	NASDAQ	SCSC	Wed, Jun 6, 2018	41.05	41.15	40.40	40.75
6057	NASDAQ	SCSC	Tue, Jun 5, 2018	40.05	40.90	40.05	40.90
6056	NASDAQ	SCSC	Mon, Jun 4, 2018	39.65	40.60	39.65	40.15
6055	NASDAQ	SCSC	Fri, Jun 1, 2018	39.40	39.80	39.30	39.45
6054	NASDAQ	SCSC	Thu, May 31, 2018	39.70	39.85	39.10	39.15
6053	NASDAQ	SCSC	Wed, May 30, 2018	39.10	39.95	38.80	39.55
6052	NASDAQ	SCSC	Tue, May 29, 2018	38.40	39.10	38.40	38.90
6051	NASDAQ	SCSC	Fri, May 25, 2018	38.60	38.85	38.45	38.65
6050	NASDAQ	SCSC	Thu, May 24, 2018	38.50	38.80	38.10	38.70
6049	NASDAQ	SCSC	Wed, May 23, 2018	38.35	38.75	38.15	38.50
6048	NASDAQ	SCSC	Tue, May 22, 2018	38.55	38.90	38.30	38.40
6047	NASDAQ	SCSC	Mon, May 21, 2018	38.35	38.65	38.05	38.55
6046	NASDAQ	SCSC	Fri, May 18, 2018	37.75	38.20	37.50	38.20
6045	NASDAQ	SCSC	Thu, May 17, 2018	37.35	37.75	36.65	37.60
6044	NASDAQ	SCSC	Wed, May 16, 2018	36.55	37.60	36.55	37.30
6043	NASDAQ	SCSC	Tue, May 15, 2018	36.40	36.70	36.15	36.55
6042	NASDAQ	SCSC	Mon, May 14, 2018	36.80	37.20	36.40	36.55
6041	NASDAQ	SCSC	Fri, May 11, 2018	36.50	37.25	35.56	36.80
6040	NASDAQ	SCSC	Thu, May 10, 2018	36.30	36.80	35.98	36.40
6039	NASDAQ	SCSC	Wed, May 9, 2018	36.95	36.95	35.25	36.35
6038	NASDAQ	SCSC	Tue, May 8, 2018	35.35	36.50	35.35	36.45
6037	NASDAQ	SCSC	Mon, May 7, 2018	34.40	35.50	34.20	35.50
6036	NASDAQ	SCSC	Fri, May 4, 2018	33.80	34.60	33.80	34.30
6035	NASDAQ	SCSC	Thu, May 3, 2018	34.30	34.50	33.60	33.90
6034	NASDAQ	SCSC	Wed, May 2, 2018	34.30	34.80	34.15	34.30
6033	NASDAQ	SCSC	Tue, May 1, 2018	34.25	34.30	33.75	34.25
6032	NASDAQ	SCSC	Mon, Apr 30, 2018	34.55	35.00	34.20	34.30
6031	NASDAQ	SCSC	Fri, Apr 27, 2018	34.80	34.90	34.15	34.45
6030	NASDAQ	SCSC	Thu, Apr 26, 2018	35.45	35.50	34.60	34.70
6029	NASDAQ	SCSC	Wed, Apr 25, 2018	35.60	35.75	34.80	35.35
6028	NASDAQ	SCSC	Tue, Apr 24, 2018	35.95	36.35	35.35	35.70
6027	NASDAQ	SCSC	Mon, Apr 23, 2018	36.25	36.25	35.65	35.80
6026	NASDAQ	SCSC	Fri, Apr 20, 2018	36.45	36.50	35.80	36.05
6025	NASDAQ	SCSC	Thu, Apr 19, 2018	36.70	36.90	36.45	36.60
6024	NASDAQ	SCSC	Wed, Apr 18, 2018	37.35	37.35	35.85	36.75
6023	NASDAQ	SCSC	Tue, Apr 17, 2018	37.00	37.25	36.70	37.20
6022	NASDAQ	SCSC	Mon, Apr 16, 2018	36.45	36.85	36.05	36.75
6021	NASDAQ	SCSC	Fri, Apr 13, 2018	36.70	36.85	35.95	36.25
6020	NASDAQ	SCSC	Thu, Apr 12, 2018	37.15	37.25	36.25	36.55
6019	NASDAQ	SCSC	Wed, Apr 11, 2018	34.75	36.85	34.45	36.85
6018	NASDAQ	SCSC	Tue, Apr 10, 2018	33.85	35.10	33.85	34.95
6017	NASDAQ	SCSC	Mon, Apr 9, 2018	33.65	34.10	33.30	33.35
6016	NASDAQ	SCSC	Fri, Apr 6, 2018	34.25	34.85	33.30	33.50
6015	NASDAQ	SCSC	Thu, Apr 5, 2018	34.90	34.95	34.28	34.60
6014	NASDAQ	SCSC	Wed, Apr 4, 2018	33.85	34.70	33.78	34.60
6013	NASDAQ	SCSC	Tue, Apr 3, 2018	34.55	34.60	33.90	34.30
6012	NASDAQ	SCSC	Mon, Apr 2, 2018	35.50	35.95	34.20	34.35
6011	NASDAQ	SCSC	Thu, Mar 29, 2018	35.70	36.05	35.40	35.55
6010	NASDAQ	SCSC	Wed, Mar 28, 2018	35.85	35.95	35.15	35.45
6009	NASDAQ	SCSC	Tue, Mar 27, 2018	35.95	36.90	35.55	35.70
6008	NASDAQ	SCSC	Mon, Mar 26, 2018	34.25	35.55	33.75	35.50
6007	NASDAQ	SCSC	Fri, Mar 23, 2018	33.35	33.55	32.65	32.70
6006	NASDAQ	SCSC	Thu, Mar 22, 2018	33.90	34.25	33.30	33.35
6005	NASDAQ	SCSC	Wed, Mar 21, 2018	33.50	34.45	33.45	34.25
6004	NASDAQ	SCSC	Tue, Mar 20, 2018	32.95	33.55	32.85	33.55
6003	NASDAQ	SCSC	Mon, Mar 19, 2018	33.10	33.30	32.35	32.90
6002	NASDAQ	SCSC	Fri, Mar 16, 2018	33.25	33.85	32.95	33.20
6001	NASDAQ	SCSC	Thu, Mar 15, 2018	33.45	33.70	32.05	33.30
6000	NASDAQ	SCSC	Wed, Mar 14, 2018	34.10	34.40	33.40	33.55
5999	NASDAQ	SCSC	Tue, Mar 13, 2018	35.00	35.25	33.75	33.90
5998	NASDAQ	SCSC	Mon, Mar 12, 2018	34.70	35.10	34.50	34.90
5997	NASDAQ	SCSC	Fri, Mar 9, 2018	34.30	34.80	34.20	34.65
5996	NASDAQ	SCSC	Thu, Mar 8, 2018	34.30	34.50	33.65	34.05
5995	NASDAQ	SCSC	Wed, Mar 7, 2018	33.80	34.55	33.60	34.35
5994	NASDAQ	SCSC	Tue, Mar 6, 2018	33.60	34.30	32.80	34.15
5993	NASDAQ	SCSC	Mon, Mar 5, 2018	32.95	33.55	32.65	33.45
5992	NASDAQ	SCSC	Fri, Mar 2, 2018	32.55	33.25	32.40	33.10
5991	NASDAQ	SCSC	Thu, Mar 1, 2018	32.70	33.50	32.45	32.80
5990	NASDAQ	SCSC	Wed, Feb 28, 2018	33.35	33.55	32.70	32.75
5989	NASDAQ	SCSC	Tue, Feb 27, 2018	33.85	34.05	33.25	33.30
5988	NASDAQ	SCSC	Mon, Feb 26, 2018	33.25	33.90	33.15	33.90
5987	NASDAQ	SCSC	Fri, Feb 23, 2018	32.95	33.45	32.95	33.25
5986	NASDAQ	SCSC	Thu, Feb 22, 2018	33.05	33.70	32.60	32.70
5985	NASDAQ	SCSC	Wed, Feb 21, 2018	33.00	33.55	32.90	33.00
5984	NASDAQ	SCSC	Tue, Feb 20, 2018	32.80	33.15	32.60	32.95
5983	NASDAQ	SCSC	Fri, Feb 16, 2018	33.30	33.55	32.95	33.05
5982	NASDAQ	SCSC	Thu, Feb 15, 2018	33.05	33.30	32.60	33.25
5981	NASDAQ	SCSC	Wed, Feb 14, 2018	32.35	33.10	32.30	32.75
5980	NASDAQ	SCSC	Tue, Feb 13, 2018	32.40	32.75	31.85	32.65
5979	NASDAQ	SCSC	Mon, Feb 12, 2018	32.75	32.95	31.90	32.55
5978	NASDAQ	SCSC	Fri, Feb 9, 2018	33.90	34.10	31.40	32.25
5977	NASDAQ	SCSC	Thu, Feb 8, 2018	34.55	34.55	32.95	33.50
5976	NASDAQ	SCSC	Wed, Feb 7, 2018	35.85	35.85	34.05	34.50
5975	NASDAQ	SCSC	Tue, Feb 6, 2018	31.60	32.95	31.50	32.60
5974	NASDAQ	SCSC	Mon, Feb 5, 2018	33.70	33.80	32.20	32.53
5973	NASDAQ	SCSC	Fri, Feb 2, 2018	34.65	35.15	33.85	33.90
5972	NASDAQ	SCSC	Thu, Feb 1, 2018	34.10	35.00	33.65	34.95
5971	NASDAQ	SCSC	Wed, Jan 31, 2018	34.85	34.95	34.10	34.20
5970	NASDAQ	SCSC	Tue, Jan 30, 2018	34.45	34.85	34.10	34.75
5969	NASDAQ	SCSC	Mon, Jan 29, 2018	35.00	35.10	34.45	34.60
5968	NASDAQ	SCSC	Fri, Jan 26, 2018	35.50	35.70	34.50	35.15
5967	NASDAQ	SCSC	Thu, Jan 25, 2018	35.45	35.50	34.90	35.30
5966	NASDAQ	SCSC	Wed, Jan 24, 2018	35.51	35.75	35.10	35.35
5965	NASDAQ	SCSC	Tue, Jan 23, 2018	35.75	35.90	35.10	35.35
5964	NASDAQ	SCSC	Mon, Jan 22, 2018	35.85	36.40	35.00	35.95
5963	NASDAQ	SCSC	Fri, Jan 19, 2018	34.85	36.00	34.70	35.95
5962	NASDAQ	SCSC	Thu, Jan 18, 2018	35.15	35.35	34.55	34.85
5961	NASDAQ	SCSC	Wed, Jan 17, 2018	35.15	35.50	34.80	35.15
5960	NASDAQ	SCSC	Tue, Jan 16, 2018	35.75	36.15	34.85	34.95
5959	NASDAQ	SCSC	Fri, Jan 12, 2018	35.60	35.95	34.05	35.65
5958	NASDAQ	SCSC	Thu, Jan 11, 2018	34.95	35.77	34.70	35.65
5957	NASDAQ	SCSC	Wed, Jan 10, 2018	35.05	35.30	34.75	34.85
5956	NASDAQ	SCSC	Tue, Jan 9, 2018	35.50	35.75	35.20	35.25
5955	NASDAQ	SCSC	Mon, Jan 8, 2018	35.10	35.60	34.90	35.45
5954	NASDAQ	SCSC	Fri, Jan 5, 2018	35.25	35.30	34.75	35.15
5953	NASDAQ	SCSC	Thu, Jan 4, 2018	35.40	35.50	35.10	35.20
5952	NASDAQ	SCSC	Wed, Jan 3, 2018	35.75	35.75	35.05	35.20
5951	NASDAQ	SCSC	Tue, Jan 2, 2018	35.95	36.50	35.15	35.70
5950	NASDAQ	SCSC	Fri, Dec 29, 2017	35.70	36.18	35.60	35.80
5949	NASDAQ	SCSC	Thu, Dec 28, 2017	35.10	35.75	34.95	35.70
5948	NASDAQ	SCSC	Wed, Dec 27, 2017	35.05	35.50	35.00	35.00
5947	NASDAQ	SCSC	Tue, Dec 26, 2017	34.95	35.25	34.80	35.05
5946	NASDAQ	SCSC	Fri, Dec 22, 2017	35.25	35.45	34.50	35.05
5945	NASDAQ	SCSC	Thu, Dec 21, 2017	35.35	35.60	35.00	35.20
5944	NASDAQ	SCSC	Wed, Dec 20, 2017	35.65	35.90	35.25	35.35
5943	NASDAQ	SCSC	Tue, Dec 19, 2017	35.80	36.25	35.43	35.55
5942	NASDAQ	SCSC	Mon, Dec 18, 2017	35.40	36.45	35.40	35.80
5941	NASDAQ	SCSC	Fri, Dec 15, 2017	34.20	35.50	34.20	35.10
5940	NASDAQ	SCSC	Thu, Dec 14, 2017	34.95	35.15	33.95	34.15
5939	NASDAQ	SCSC	Wed, Dec 13, 2017	34.80	35.75	34.80	35.00
5938	NASDAQ	SCSC	Tue, Dec 12, 2017	35.00	35.65	34.80	34.90
5937	NASDAQ	SCSC	Mon, Dec 11, 2017	34.40	35.20	34.30	35.15
5936	NASDAQ	SCSC	Fri, Dec 8, 2017	35.25	35.55	34.05	34.35
5935	NASDAQ	SCSC	Thu, Dec 7, 2017	35.20	35.60	33.55	35.05
5934	NASDAQ	SCSC	Wed, Dec 6, 2017	35.05	35.70	34.95	35.25
5933	NASDAQ	SCSC	Tue, Dec 5, 2017	35.85	35.95	34.95	35.15
5932	NASDAQ	SCSC	Mon, Dec 4, 2017	36.40	36.70	35.65	35.75
5931	NASDAQ	SCSC	Fri, Dec 1, 2017	36.05	36.05	34.55	35.90
5930	NASDAQ	SCSC	Thu, Nov 30, 2017	36.25	36.25	35.45	36.00
5929	NASDAQ	SCSC	Wed, Nov 29, 2017	36.30	36.75	35.83	35.95
5928	NASDAQ	SCSC	Tue, Nov 28, 2017	35.80	36.40	35.50	36.30
5927	NASDAQ	SCSC	Mon, Nov 27, 2017	35.35	35.90	35.30	35.45
5926	NASDAQ	SCSC	Fri, Nov 24, 2017	35.90	35.90	34.95	35.45
5925	NASDAQ	SCSC	Wed, Nov 22, 2017	36.15	36.25	35.75	35.80
5924	NASDAQ	SCSC	Tue, Nov 21, 2017	36.00	36.55	35.75	36.05
5923	NASDAQ	SCSC	Mon, Nov 20, 2017	35.40	35.85	35.00	35.75
5922	NASDAQ	SCSC	Fri, Nov 17, 2017	35.05	35.83	34.85	35.40
5921	NASDAQ	SCSC	Thu, Nov 16, 2017	34.85	35.60	34.85	35.20
5920	NASDAQ	SCSC	Wed, Nov 15, 2017	35.30	35.85	34.45	34.75
5919	NASDAQ	SCSC	Tue, Nov 14, 2017	37.00	37.88	35.50	35.60
5918	NASDAQ	SCSC	Mon, Nov 13, 2017	36.95	37.75	36.95	37.25
5917	NASDAQ	SCSC	Fri, Nov 10, 2017	39.00	39.58	37.20	37.25
5916	NASDAQ	SCSC	Thu, Nov 9, 2017	37.00	39.65	37.00	38.85
5915	NASDAQ	SCSC	Wed, Nov 8, 2017	38.35	38.35	36.30	37.35
5914	NASDAQ	SCSC	Tue, Nov 7, 2017	42.10	43.50	38.50	38.55
5913	NASDAQ	SCSC	Mon, Nov 6, 2017	42.10	43.20	41.95	42.50
5912	NASDAQ	SCSC	Fri, Nov 3, 2017	42.90	43.13	41.90	42.10
5911	NASDAQ	SCSC	Thu, Nov 2, 2017	42.75	43.25	42.58	42.85
5910	NASDAQ	SCSC	Wed, Nov 1, 2017	43.40	43.80	42.30	42.75
5909	NASDAQ	SCSC	Tue, Oct 31, 2017	43.05	43.25	42.75	42.95
5908	NASDAQ	SCSC	Mon, Oct 30, 2017	43.90	43.90	42.60	42.95
5907	NASDAQ	SCSC	Fri, Oct 27, 2017	44.00	44.00	43.35	43.90
5906	NASDAQ	SCSC	Thu, Oct 26, 2017	43.80	43.90	43.10	43.90
5905	NASDAQ	SCSC	Wed, Oct 25, 2017	43.40	43.90	42.60	43.70
5904	NASDAQ	SCSC	Tue, Oct 24, 2017	43.65	44.00	43.35	43.40
5903	NASDAQ	SCSC	Mon, Oct 23, 2017	43.90	44.10	43.40	43.50
5902	NASDAQ	SCSC	Fri, Oct 20, 2017	44.15	44.40	43.70	43.80
5901	NASDAQ	SCSC	Thu, Oct 19, 2017	43.95	44.55	41.15	43.70
5900	NASDAQ	SCSC	Wed, Oct 18, 2017	44.65	44.65	44.15	44.25
5899	NASDAQ	SCSC	Tue, Oct 17, 2017	44.60	44.85	44.30	44.45
5898	NASDAQ	SCSC	Mon, Oct 16, 2017	44.75	45.35	44.50	44.75
5897	NASDAQ	SCSC	Fri, Oct 13, 2017	44.85	45.00	44.43	44.70
5896	NASDAQ	SCSC	Thu, Oct 12, 2017	44.40	44.80	44.20	44.80
5895	NASDAQ	SCSC	Wed, Oct 11, 2017	44.30	44.65	44.30	44.40
5894	NASDAQ	SCSC	Tue, Oct 10, 2017	44.25	44.35	43.80	44.25
5893	NASDAQ	SCSC	Mon, Oct 9, 2017	44.30	44.30	43.55	43.90
5892	NASDAQ	SCSC	Fri, Oct 6, 2017	44.05	44.65	43.80	44.30
5891	NASDAQ	SCSC	Thu, Oct 5, 2017	44.00	44.75	43.85	44.25
5890	NASDAQ	SCSC	Wed, Oct 4, 2017	44.65	44.80	43.55	43.75
5889	NASDAQ	SCSC	Tue, Oct 3, 2017	44.45	44.95	43.85	44.85
5888	NASDAQ	SCSC	Mon, Oct 2, 2017	42.35	44.60	41.65	44.60
5887	NASDAQ	SCSC	Fri, Sep 29, 2017	44.15	44.25	43.40	43.65
5886	NASDAQ	SCSC	Thu, Sep 28, 2017	43.25	44.35	43.05	44.20
5885	NASDAQ	SCSC	Wed, Sep 27, 2017	42.65	43.85	41.85	43.55
5884	NASDAQ	SCSC	Tue, Sep 26, 2017	41.80	42.45	39.20	42.20
5883	NASDAQ	SCSC	Mon, Sep 25, 2017	40.95	41.75	40.95	41.70
5882	NASDAQ	SCSC	Fri, Sep 22, 2017	39.90	41.20	39.90	41.20
5881	NASDAQ	SCSC	Thu, Sep 21, 2017	40.25	40.35	39.95	40.15
5880	NASDAQ	SCSC	Wed, Sep 20, 2017	40.70	40.80	40.25	40.40
5879	NASDAQ	SCSC	Tue, Sep 19, 2017	40.75	41.20	40.00	40.70
5878	NASDAQ	SCSC	Mon, Sep 18, 2017	40.35	40.90	40.25	40.75
5877	NASDAQ	SCSC	Fri, Sep 15, 2017	39.85	40.45	39.60	40.35
5876	NASDAQ	SCSC	Thu, Sep 14, 2017	39.05	39.95	38.75	39.80
5875	NASDAQ	SCSC	Wed, Sep 13, 2017	37.85	39.25	37.85	39.20
5874	NASDAQ	SCSC	Tue, Sep 12, 2017	37.75	38.35	37.35	38.25
5873	NASDAQ	SCSC	Mon, Sep 11, 2017	36.75	37.80	36.75	37.75
5872	NASDAQ	SCSC	Fri, Sep 8, 2017	36.55	37.05	36.20	36.55
5871	NASDAQ	SCSC	Thu, Sep 7, 2017	36.95	37.25	36.45	36.55
5870	NASDAQ	SCSC	Wed, Sep 6, 2017	36.75	37.25	36.65	36.95
5869	NASDAQ	SCSC	Tue, Sep 5, 2017	37.40	37.40	36.50	36.60
5868	NASDAQ	SCSC	Fri, Sep 1, 2017	39.05	39.05	37.20	37.35
5867	NASDAQ	SCSC	Thu, Aug 31, 2017	38.05	39.38	37.96	39.25
5866	NASDAQ	SCSC	Wed, Aug 30, 2017	37.50	38.70	37.15	37.95
5865	NASDAQ	SCSC	Tue, Aug 29, 2017	37.25	39.95	37.15	39.00
5864	NASDAQ	SCSC	Mon, Aug 28, 2017	37.55	37.75	37.20	37.65
5863	NASDAQ	SCSC	Fri, Aug 25, 2017	37.40	37.90	37.15	37.50
5862	NASDAQ	SCSC	Thu, Aug 24, 2017	37.00	37.30	36.65	37.25
5861	NASDAQ	SCSC	Wed, Aug 23, 2017	37.15	37.45	36.90	36.95
5860	NASDAQ	SCSC	Tue, Aug 22, 2017	37.10	37.40	37.10	37.40
5859	NASDAQ	SCSC	Mon, Aug 21, 2017	36.90	37.05	36.65	36.90
5858	NASDAQ	SCSC	Fri, Aug 18, 2017	37.10	37.10	36.80	37.00
5857	NASDAQ	SCSC	Thu, Aug 17, 2017	37.35	37.58	36.98	37.40
5856	NASDAQ	SCSC	Wed, Aug 16, 2017	37.35	38.15	37.35	37.50
5855	NASDAQ	SCSC	Tue, Aug 15, 2017	38.50	38.50	37.15	37.20
5854	NASDAQ	SCSC	Mon, Aug 14, 2017	37.90	38.55	37.90	38.50
5853	NASDAQ	SCSC	Fri, Aug 11, 2017	38.05	38.20	37.40	37.60
5852	NASDAQ	SCSC	Thu, Aug 10, 2017	38.20	38.35	37.80	37.90
5851	NASDAQ	SCSC	Wed, Aug 9, 2017	38.30	38.41	37.95	38.30
5850	NASDAQ	SCSC	Tue, Aug 8, 2017	38.65	39.40	38.45	38.55
5849	NASDAQ	SCSC	Mon, Aug 7, 2017	39.00	39.35	38.60	38.70
5848	NASDAQ	SCSC	Fri, Aug 4, 2017	39.40	39.45	38.80	39.05
5847	NASDAQ	SCSC	Thu, Aug 3, 2017	39.90	40.85	38.23	39.20
5846	NASDAQ	SCSC	Wed, Aug 2, 2017	40.00	40.15	39.65	39.85
5845	NASDAQ	SCSC	Tue, Aug 1, 2017	39.70	40.25	39.50	40.05
5844	NASDAQ	SCSC	Mon, Jul 31, 2017	39.60	39.75	39.30	39.60
5843	NASDAQ	SCSC	Fri, Jul 28, 2017	39.75	40.13	39.35	39.55
5842	NASDAQ	SCSC	Thu, Jul 27, 2017	40.15	40.50	39.55	39.95
5841	NASDAQ	SCSC	Wed, Jul 26, 2017	40.85	40.95	39.80	39.90
5840	NASDAQ	SCSC	Tue, Jul 25, 2017	40.70	41.15	40.55	40.80
5839	NASDAQ	SCSC	Mon, Jul 24, 2017	40.75	40.80	40.20	40.45
5838	NASDAQ	SCSC	Fri, Jul 21, 2017	41.80	41.80	40.70	40.80
5837	NASDAQ	SCSC	Thu, Jul 20, 2017	41.30	41.65	41.15	41.60
5836	NASDAQ	SCSC	Wed, Jul 19, 2017	40.85	41.40	40.70	41.30
5835	NASDAQ	SCSC	Tue, Jul 18, 2017	40.65	40.90	40.40	40.85
5834	NASDAQ	SCSC	Mon, Jul 17, 2017	40.20	41.00	40.00	40.93
5833	NASDAQ	SCSC	Fri, Jul 14, 2017	39.80	40.25	39.64	40.20
5832	NASDAQ	SCSC	Thu, Jul 13, 2017	39.80	40.00	39.35	40.00
5831	NASDAQ	SCSC	Wed, Jul 12, 2017	39.80	40.35	39.55	39.85
5830	NASDAQ	SCSC	Tue, Jul 11, 2017	39.10	39.60	38.55	39.60
5829	NASDAQ	SCSC	Mon, Jul 10, 2017	39.55	39.80	39.05	39.10
5828	NASDAQ	SCSC	Fri, Jul 7, 2017	39.10	39.75	39.10	39.65
5827	NASDAQ	SCSC	Thu, Jul 6, 2017	39.35	39.40	38.70	38.93
5826	NASDAQ	SCSC	Wed, Jul 5, 2017	40.15	40.15	39.40	39.65
5825	NASDAQ	SCSC	Mon, Jul 3, 2017	40.45	40.50	39.65	40.20
5824	NASDAQ	SCSC	Fri, Jun 30, 2017	39.80	40.40	39.75	40.30
5823	NASDAQ	SCSC	Thu, Jun 29, 2017	40.45	40.90	39.35	39.80
5822	NASDAQ	SCSC	Wed, Jun 28, 2017	39.20	40.15	39.05	40.05
5821	NASDAQ	SCSC	Tue, Jun 27, 2017	39.55	39.95	38.98	39.05
5820	NASDAQ	SCSC	Mon, Jun 26, 2017	39.10	39.60	39.10	39.55
5819	NASDAQ	SCSC	Fri, Jun 23, 2017	38.45	39.30	38.45	39.25
5818	NASDAQ	SCSC	Thu, Jun 22, 2017	38.15	38.65	38.10	38.55
5817	NASDAQ	SCSC	Wed, Jun 21, 2017	38.15	38.60	38.05	38.10
5816	NASDAQ	SCSC	Tue, Jun 20, 2017	38.25	38.40	37.90	38.20
5815	NASDAQ	SCSC	Mon, Jun 19, 2017	38.50	38.85	38.25	38.40
5814	NASDAQ	SCSC	Fri, Jun 16, 2017	38.75	38.80	38.26	38.55
5813	NASDAQ	SCSC	Thu, Jun 15, 2017	38.45	39.88	38.45	39.00
5812	NASDAQ	SCSC	Wed, Jun 14, 2017	39.45	39.45	38.60	38.90
5811	NASDAQ	SCSC	Tue, Jun 13, 2017	39.45	39.95	39.10	39.45
5810	NASDAQ	SCSC	Mon, Jun 12, 2017	40.15	41.95	39.35	39.40
5809	NASDAQ	SCSC	Fri, Jun 9, 2017	39.85	40.45	39.75	40.15
5808	NASDAQ	SCSC	Thu, Jun 8, 2017	38.75	39.95	38.60	39.90
5807	NASDAQ	SCSC	Wed, Jun 7, 2017	38.75	38.78	38.45	38.65
5806	NASDAQ	SCSC	Tue, Jun 6, 2017	38.35	38.85	38.20	38.70
5805	NASDAQ	SCSC	Mon, Jun 5, 2017	40.00	40.00	38.40	38.65
5804	NASDAQ	SCSC	Fri, Jun 2, 2017	39.00	40.25	38.85	40.10
5803	NASDAQ	SCSC	Thu, Jun 1, 2017	38.30	39.00	38.10	38.95
5802	NASDAQ	SCSC	Wed, May 31, 2017	38.20	38.20	37.50	38.00
5801	NASDAQ	SCSC	Tue, May 30, 2017	38.00	38.45	37.75	38.25
5800	NASDAQ	SCSC	Fri, May 26, 2017	38.20	38.30	37.85	38.10
5799	NASDAQ	SCSC	Thu, May 25, 2017	37.65	38.48	37.45	38.35
5798	NASDAQ	SCSC	Wed, May 24, 2017	37.70	38.45	37.30	37.45
5797	NASDAQ	SCSC	Tue, May 23, 2017	38.15	38.55	37.30	37.60
5796	NASDAQ	SCSC	Mon, May 22, 2017	37.50	37.93	37.38	37.60
5795	NASDAQ	SCSC	Fri, May 19, 2017	37.50	37.80	37.05	37.45
5794	NASDAQ	SCSC	Thu, May 18, 2017	37.60	37.70	37.10	37.45
5793	NASDAQ	SCSC	Wed, May 17, 2017	38.15	38.80	37.60	37.60
5792	NASDAQ	SCSC	Tue, May 16, 2017	38.95	38.95	38.50	38.90
5791	NASDAQ	SCSC	Mon, May 15, 2017	38.95	39.35	38.75	39.00
5790	NASDAQ	SCSC	Fri, May 12, 2017	39.40	39.40	38.60	38.95
5789	NASDAQ	SCSC	Thu, May 11, 2017	39.65	39.65	38.90	39.50
5788	NASDAQ	SCSC	Wed, May 10, 2017	40.15	41.45	39.20	39.80
5787	NASDAQ	SCSC	Tue, May 9, 2017	40.80	41.60	40.55	40.70
5786	NASDAQ	SCSC	Mon, May 8, 2017	40.30	41.05	40.30	40.80
5785	NASDAQ	SCSC	Fri, May 5, 2017	40.00	40.55	39.50	40.40
5784	NASDAQ	SCSC	Thu, May 4, 2017	39.50	40.00	39.15	39.80
5783	NASDAQ	SCSC	Wed, May 3, 2017	39.45	39.55	38.90	39.45
5782	NASDAQ	SCSC	Tue, May 2, 2017	39.90	40.45	39.45	39.60
5781	NASDAQ	SCSC	Mon, May 1, 2017	39.75	40.50	39.45	39.80
5780	NASDAQ	SCSC	Fri, Apr 28, 2017	40.15	40.15	39.33	39.50
5779	NASDAQ	SCSC	Thu, Apr 27, 2017	40.20	40.75	40.00	40.20
5778	NASDAQ	SCSC	Wed, Apr 26, 2017	39.60	40.40	39.55	40.10
5777	NASDAQ	SCSC	Tue, Apr 25, 2017	39.60	40.05	39.50	39.55
5776	NASDAQ	SCSC	Mon, Apr 24, 2017	39.20	39.40	38.95	39.30
5775	NASDAQ	SCSC	Fri, Apr 21, 2017	38.90	38.90	38.25	38.50
5774	NASDAQ	SCSC	Thu, Apr 20, 2017	38.20	38.95	38.05	38.88
5773	NASDAQ	SCSC	Wed, Apr 19, 2017	38.00	38.65	37.80	38.10
5772	NASDAQ	SCSC	Tue, Apr 18, 2017	37.60	37.95	37.45	37.85
5771	NASDAQ	SCSC	Mon, Apr 17, 2017	37.35	37.88	37.15	37.80
5770	NASDAQ	SCSC	Thu, Apr 13, 2017	37.55	37.70	37.13	37.25
5769	NASDAQ	SCSC	Wed, Apr 12, 2017	38.35	38.45	37.55	37.60
5768	NASDAQ	SCSC	Tue, Apr 11, 2017	37.90	38.55	37.60	38.43
5767	NASDAQ	SCSC	Mon, Apr 10, 2017	38.10	39.15	37.80	38.15
5766	NASDAQ	SCSC	Fri, Apr 7, 2017	37.85	38.10	37.35	38.00
5765	NASDAQ	SCSC	Thu, Apr 6, 2017	37.65	38.05	37.40	38.00
5764	NASDAQ	SCSC	Wed, Apr 5, 2017	38.40	38.60	37.55	37.75
5763	NASDAQ	SCSC	Tue, Apr 4, 2017	38.00	38.40	37.90	38.25
5762	NASDAQ	SCSC	Mon, Apr 3, 2017	39.20	39.40	38.00	38.10
5761	NASDAQ	SCSC	Fri, Mar 31, 2017	39.08	39.35	38.85	39.25
5760	NASDAQ	SCSC	Thu, Mar 30, 2017	39.00	39.25	38.80	39.10
5759	NASDAQ	SCSC	Wed, Mar 29, 2017	39.40	39.45	38.70	38.95
5758	NASDAQ	SCSC	Tue, Mar 28, 2017	39.40	39.50	38.85	39.40
5757	NASDAQ	SCSC	Mon, Mar 27, 2017	39.00	39.45	38.40	39.40
5756	NASDAQ	SCSC	Fri, Mar 24, 2017	39.70	39.80	39.45	39.50
5755	NASDAQ	SCSC	Thu, Mar 23, 2017	39.05	39.65	39.05	39.60
5754	NASDAQ	SCSC	Wed, Mar 22, 2017	38.80	39.20	38.35	39.10
5753	NASDAQ	SCSC	Tue, Mar 21, 2017	40.10	40.10	38.56	38.80
5752	NASDAQ	SCSC	Mon, Mar 20, 2017	40.55	40.55	39.75	39.90
5751	NASDAQ	SCSC	Fri, Mar 17, 2017	40.10	40.70	39.65	40.60
5750	NASDAQ	SCSC	Thu, Mar 16, 2017	40.10	40.45	39.75	40.10
5749	NASDAQ	SCSC	Wed, Mar 15, 2017	39.80	40.25	39.70	39.95
5748	NASDAQ	SCSC	Tue, Mar 14, 2017	39.80	39.93	39.55	39.65
5747	NASDAQ	SCSC	Mon, Mar 13, 2017	39.75	40.15	39.70	40.00
5746	NASDAQ	SCSC	Fri, Mar 10, 2017	40.35	40.60	39.65	39.75
5745	NASDAQ	SCSC	Thu, Mar 9, 2017	40.20	40.50	39.90	40.15
5744	NASDAQ	SCSC	Wed, Mar 8, 2017	40.55	40.55	40.15	40.20
5743	NASDAQ	SCSC	Tue, Mar 7, 2017	40.75	41.00	40.25	40.45
5742	NASDAQ	SCSC	Mon, Mar 6, 2017	40.65	40.85	40.40	40.75
5741	NASDAQ	SCSC	Fri, Mar 3, 2017	40.80	41.05	40.45	40.90
5740	NASDAQ	SCSC	Thu, Mar 2, 2017	41.40	41.55	40.85	40.85
5739	NASDAQ	SCSC	Wed, Mar 1, 2017	40.75	41.90	40.60	41.45
5738	NASDAQ	SCSC	Tue, Feb 28, 2017	41.35	41.45	40.05	40.25
5737	NASDAQ	SCSC	Mon, Feb 27, 2017	41.75	41.90	41.35	41.45
5736	NASDAQ	SCSC	Fri, Feb 24, 2017	41.85	42.00	41.50	41.80
5735	NASDAQ	SCSC	Thu, Feb 23, 2017	43.00	43.05	42.10	42.20
5734	NASDAQ	SCSC	Wed, Feb 22, 2017	42.80	43.15	42.25	42.90
5733	NASDAQ	SCSC	Tue, Feb 21, 2017	42.90	43.25	42.60	42.95
5732	NASDAQ	SCSC	Fri, Feb 17, 2017	43.15	43.20	42.70	42.90
5731	NASDAQ	SCSC	Thu, Feb 16, 2017	43.50	43.55	43.15	43.30
5730	NASDAQ	SCSC	Wed, Feb 15, 2017	43.45	43.70	43.15	43.45
5729	NASDAQ	SCSC	Tue, Feb 14, 2017	43.30	43.55	43.05	43.55
5728	NASDAQ	SCSC	Mon, Feb 13, 2017	43.75	43.95	43.23	43.45
5727	NASDAQ	SCSC	Fri, Feb 10, 2017	43.95	44.00	43.50	43.60
5726	NASDAQ	SCSC	Thu, Feb 9, 2017	43.45	44.20	43.45	43.90
5725	NASDAQ	SCSC	Wed, Feb 8, 2017	40.60	44.95	40.20	43.50
5724	NASDAQ	SCSC	Tue, Feb 7, 2017	40.20	40.40	39.55	40.10
5723	NASDAQ	SCSC	Mon, Feb 6, 2017	40.15	40.65	38.64	40.05
5722	NASDAQ	SCSC	Fri, Feb 3, 2017	40.25	40.45	39.80	40.25
5721	NASDAQ	SCSC	Thu, Feb 2, 2017	40.10	40.15	39.70	39.90
5720	NASDAQ	SCSC	Wed, Feb 1, 2017	39.80	40.35	39.55	40.05
5719	NASDAQ	SCSC	Tue, Jan 31, 2017	39.55	40.10	38.85	39.55
5718	NASDAQ	SCSC	Mon, Jan 30, 2017	40.50	40.50	39.35	39.70
5717	NASDAQ	SCSC	Fri, Jan 27, 2017	40.75	41.00	40.50	40.70
5716	NASDAQ	SCSC	Thu, Jan 26, 2017	41.15	41.25	40.85	40.90
5715	NASDAQ	SCSC	Wed, Jan 25, 2017	41.00	41.40	40.85	41.25
5714	NASDAQ	SCSC	Tue, Jan 24, 2017	40.60	41.15	40.60	40.80
5713	NASDAQ	SCSC	Mon, Jan 23, 2017	40.15	40.55	39.80	40.55
5712	NASDAQ	SCSC	Fri, Jan 20, 2017	40.00	40.35	39.75	40.35
5711	NASDAQ	SCSC	Thu, Jan 19, 2017	40.25	40.75	39.65	40.00
5710	NASDAQ	SCSC	Wed, Jan 18, 2017	40.05	40.45	39.95	40.35
5709	NASDAQ	SCSC	Tue, Jan 17, 2017	40.30	40.40	39.60	40.00
5708	NASDAQ	SCSC	Fri, Jan 13, 2017	40.30	41.00	40.04	40.60
5707	NASDAQ	SCSC	Thu, Jan 12, 2017	40.70	40.80	39.55	40.30
5706	NASDAQ	SCSC	Wed, Jan 11, 2017	40.35	40.95	40.10	40.95
5705	NASDAQ	SCSC	Tue, Jan 10, 2017	40.05	40.50	39.85	40.45
5704	NASDAQ	SCSC	Mon, Jan 9, 2017	40.75	40.75	39.90	40.10
5703	NASDAQ	SCSC	Fri, Jan 6, 2017	41.05	41.05	40.30	40.95
5702	NASDAQ	SCSC	Thu, Jan 5, 2017	41.25	41.40	40.50	40.95
5701	NASDAQ	SCSC	Wed, Jan 4, 2017	40.70	41.65	40.70	41.45
5700	NASDAQ	SCSC	Tue, Jan 3, 2017	40.80	41.10	40.25	40.55
5699	NASDAQ	SCSC	Fri, Dec 30, 2016	41.00	41.15	40.10	40.35
5698	NASDAQ	SCSC	Thu, Dec 29, 2016	40.50	41.20	40.35	41.00
5697	NASDAQ	SCSC	Wed, Dec 28, 2016	41.20	41.70	40.05	40.45
5696	NASDAQ	SCSC	Tue, Dec 27, 2016	40.85	41.55	40.50	41.15
5695	NASDAQ	SCSC	Fri, Dec 23, 2016	41.15	41.25	40.50	40.90
5694	NASDAQ	SCSC	Thu, Dec 22, 2016	41.15	41.35	40.50	41.15
5693	NASDAQ	SCSC	Wed, Dec 21, 2016	40.55	41.10	40.15	41.05
5692	NASDAQ	SCSC	Tue, Dec 20, 2016	40.95	41.00	40.55	40.80
5691	NASDAQ	SCSC	Mon, Dec 19, 2016	40.55	40.90	40.35	40.75
5690	NASDAQ	SCSC	Fri, Dec 16, 2016	39.65	40.70	39.60	39.65
5689	NASDAQ	SCSC	Thu, Dec 15, 2016	39.10	39.85	38.95	39.70
5688	NASDAQ	SCSC	Wed, Dec 14, 2016	39.30	39.80	38.90	39.10
5687	NASDAQ	SCSC	Tue, Dec 13, 2016	39.80	40.20	38.73	39.60
5686	NASDAQ	SCSC	Mon, Dec 12, 2016	40.30	40.45	39.58	39.95
5685	NASDAQ	SCSC	Fri, Dec 9, 2016	40.20	40.45	39.85	40.40
5684	NASDAQ	SCSC	Thu, Dec 8, 2016	39.20	40.25	39.10	40.20
5683	NASDAQ	SCSC	Wed, Dec 7, 2016	38.40	39.15	38.15	39.10
5682	NASDAQ	SCSC	Tue, Dec 6, 2016	37.40	38.70	37.40	38.45
5681	NASDAQ	SCSC	Mon, Dec 5, 2016	37.10	37.40	36.75	37.35
5680	NASDAQ	SCSC	Fri, Dec 2, 2016	36.95	37.30	36.80	37.00
5679	NASDAQ	SCSC	Thu, Dec 1, 2016	37.90	38.00	36.55	36.95
5678	NASDAQ	SCSC	Wed, Nov 30, 2016	37.75	37.95	37.45	37.85
5677	NASDAQ	SCSC	Tue, Nov 29, 2016	37.50	37.80	37.23	37.40
5676	NASDAQ	SCSC	Mon, Nov 28, 2016	36.85	37.65	36.68	37.40
5675	NASDAQ	SCSC	Fri, Nov 25, 2016	36.95	37.05	36.70	37.00
5674	NASDAQ	SCSC	Wed, Nov 23, 2016	36.65	36.90	36.45	36.90
5673	NASDAQ	SCSC	Tue, Nov 22, 2016	36.00	36.90	35.90	36.85
5672	NASDAQ	SCSC	Mon, Nov 21, 2016	36.05	36.05	35.65	36.00
5671	NASDAQ	SCSC	Fri, Nov 18, 2016	36.25	36.35	35.56	36.00
5670	NASDAQ	SCSC	Thu, Nov 17, 2016	36.25	36.45	35.54	36.20
5669	NASDAQ	SCSC	Wed, Nov 16, 2016	36.25	36.70	35.95	36.25
5668	NASDAQ	SCSC	Tue, Nov 15, 2016	36.25	36.50	35.90	36.35
5667	NASDAQ	SCSC	Mon, Nov 14, 2016	36.00	36.70	35.75	36.40
5666	NASDAQ	SCSC	Fri, Nov 11, 2016	34.20	35.70	34.10	35.65
5665	NASDAQ	SCSC	Thu, Nov 10, 2016	33.10	34.70	32.95	34.20
5664	NASDAQ	SCSC	Wed, Nov 9, 2016	29.45	32.80	29.45	32.50
5663	NASDAQ	SCSC	Tue, Nov 8, 2016	33.70	33.70	29.05	30.00
5662	NASDAQ	SCSC	Mon, Nov 7, 2016	35.10	35.15	34.30	34.80
5661	NASDAQ	SCSC	Fri, Nov 4, 2016	34.15	34.80	34.15	34.40
5660	NASDAQ	SCSC	Thu, Nov 3, 2016	34.45	34.60	34.05	34.15
5659	NASDAQ	SCSC	Wed, Nov 2, 2016	34.90	35.20	34.15	34.45
5658	NASDAQ	SCSC	Tue, Nov 1, 2016	35.10	35.10	34.65	34.90
5657	NASDAQ	SCSC	Mon, Oct 31, 2016	35.10	35.25	34.75	35.00
5656	NASDAQ	SCSC	Fri, Oct 28, 2016	35.70	36.00	34.95	35.05
5655	NASDAQ	SCSC	Thu, Oct 27, 2016	37.00	37.00	35.80	35.80
5654	NASDAQ	SCSC	Wed, Oct 26, 2016	36.75	37.45	36.75	36.90
5653	NASDAQ	SCSC	Tue, Oct 25, 2016	37.00	37.18	36.75	36.95
5652	NASDAQ	SCSC	Mon, Oct 24, 2016	36.50	37.15	36.30	37.10
5651	NASDAQ	SCSC	Fri, Oct 21, 2016	35.90	36.35	35.65	36.20
5650	NASDAQ	SCSC	Thu, Oct 20, 2016	35.55	35.90	35.20	35.90
5649	NASDAQ	SCSC	Wed, Oct 19, 2016	35.65	36.05	35.35	35.60
5648	NASDAQ	SCSC	Tue, Oct 18, 2016	36.10	36.10	35.50	35.50
5647	NASDAQ	SCSC	Mon, Oct 17, 2016	35.90	36.30	35.70	35.70
5646	NASDAQ	SCSC	Fri, Oct 14, 2016	36.09	36.54	36.09	36.21
5645	NASDAQ	SCSC	Thu, Oct 13, 2016	35.79	36.19	35.74	35.96
5644	NASDAQ	SCSC	Wed, Oct 12, 2016	36.45	36.66	36.23	36.47
5643	NASDAQ	SCSC	Tue, Oct 11, 2016	37.00	37.12	36.35	36.51
5642	NASDAQ	SCSC	Mon, Oct 10, 2016	37.08	37.48	36.94	37.17
5641	NASDAQ	SCSC	Fri, Oct 7, 2016	37.11	37.17	36.42	36.80
5640	NASDAQ	SCSC	Thu, Oct 6, 2016	37.01	37.40	36.76	37.10
5639	NASDAQ	SCSC	Wed, Oct 5, 2016	37.06	37.50	37.06	37.16
5638	NASDAQ	SCSC	Tue, Oct 4, 2016	36.84	37.32	36.78	36.96
5637	NASDAQ	SCSC	Mon, Oct 3, 2016	36.28	36.80	36.20	36.66
5636	NASDAQ	SCSC	Fri, Sep 30, 2016	36.22	36.70	36.10	36.50
5635	NASDAQ	SCSC	Thu, Sep 29, 2016	36.25	36.48	35.92	35.97
5634	NASDAQ	SCSC	Wed, Sep 28, 2016	36.35	36.45	36.06	36.41
5633	NASDAQ	SCSC	Tue, Sep 27, 2016	36.15	36.34	35.73	36.12
5632	NASDAQ	SCSC	Mon, Sep 26, 2016	36.21	36.35	35.90	35.96
5631	NASDAQ	SCSC	Fri, Sep 23, 2016	36.37	36.54	36.15	36.29
5630	NASDAQ	SCSC	Thu, Sep 22, 2016	36.25	36.51	36.07	36.33
5629	NASDAQ	SCSC	Wed, Sep 21, 2016	35.74	36.25	35.58	36.07
5628	NASDAQ	SCSC	Tue, Sep 20, 2016	35.93	36.15	35.63	35.67
5627	NASDAQ	SCSC	Mon, Sep 19, 2016	35.02	35.80	34.89	35.66
5626	NASDAQ	SCSC	Fri, Sep 16, 2016	34.84	35.43	34.49	34.66
5625	NASDAQ	SCSC	Thu, Sep 15, 2016	34.50	35.00	34.41	34.78
5624	NASDAQ	SCSC	Wed, Sep 14, 2016	34.64	34.78	34.42	34.42
5623	NASDAQ	SCSC	Tue, Sep 13, 2016	35.18	35.33	34.62	34.68
5622	NASDAQ	SCSC	Mon, Sep 12, 2016	34.89	35.49	34.89	35.37
5621	NASDAQ	SCSC	Fri, Sep 9, 2016	35.44	35.67	34.83	34.88
5620	NASDAQ	SCSC	Thu, Sep 8, 2016	35.78	35.96	35.62	35.65
5619	NASDAQ	SCSC	Wed, Sep 7, 2016	35.53	35.94	35.39	35.73
5618	NASDAQ	SCSC	Tue, Sep 6, 2016	35.95	35.95	34.92	35.49
5617	NASDAQ	SCSC	Fri, Sep 2, 2016	36.04	36.16	35.65	35.79
5616	NASDAQ	SCSC	Thu, Sep 1, 2016	34.36	35.91	33.89	35.79
5615	NASDAQ	SCSC	Wed, Aug 31, 2016	35.46	35.55	33.91	34.21
5614	NASDAQ	SCSC	Tue, Aug 30, 2016	37.63	37.63	35.06	35.49
5613	NASDAQ	SCSC	Mon, Aug 29, 2016	42.18	42.90	42.15	42.71
5612	NASDAQ	SCSC	Fri, Aug 26, 2016	42.08	43.49	40.28	42.21
5611	NASDAQ	SCSC	Thu, Aug 25, 2016	42.34	42.49	42.06	42.42
5610	NASDAQ	SCSC	Wed, Aug 24, 2016	42.46	42.80	42.34	42.55
5609	NASDAQ	SCSC	Tue, Aug 23, 2016	42.60	42.93	42.55	42.59
5608	NASDAQ	SCSC	Mon, Aug 22, 2016	42.59	42.79	41.80	42.45
5607	NASDAQ	SCSC	Fri, Aug 19, 2016	42.42	42.77	42.35	42.60
5606	NASDAQ	SCSC	Thu, Aug 18, 2016	42.47	42.60	41.78	42.44
5605	NASDAQ	SCSC	Wed, Aug 17, 2016	42.40	42.66	41.92	42.10
5604	NASDAQ	SCSC	Tue, Aug 16, 2016	43.32	43.32	42.36	42.40
5603	NASDAQ	SCSC	Mon, Aug 15, 2016	42.53	43.32	42.51	43.15
5602	NASDAQ	SCSC	Fri, Aug 12, 2016	41.81	42.56	41.62	42.50
5601	NASDAQ	SCSC	Thu, Aug 11, 2016	41.65	42.16	41.47	41.85
5600	NASDAQ	SCSC	Wed, Aug 10, 2016	41.71	42.11	41.51	41.62
5599	NASDAQ	SCSC	Tue, Aug 9, 2016	42.15	42.96	41.44	41.65
5598	NASDAQ	SCSC	Mon, Aug 8, 2016	41.00	42.36	41.00	42.28
5597	NASDAQ	SCSC	Fri, Aug 5, 2016	41.13	41.80	40.58	41.60
5596	NASDAQ	SCSC	Thu, Aug 4, 2016	40.80	41.31	39.36	40.90
5595	NASDAQ	SCSC	Wed, Aug 3, 2016	40.24	40.83	40.11	40.81
5594	NASDAQ	SCSC	Tue, Aug 2, 2016	41.43	41.86	40.27	40.30
5593	NASDAQ	SCSC	Mon, Aug 1, 2016	41.06	41.79	40.83	41.55
5592	NASDAQ	SCSC	Fri, Jul 29, 2016	41.63	41.63	40.73	41.03
5591	NASDAQ	SCSC	Thu, Jul 28, 2016	41.63	42.28	41.39	41.78
5590	NASDAQ	SCSC	Wed, Jul 27, 2016	41.08	41.73	41.08	41.68
5589	NASDAQ	SCSC	Tue, Jul 26, 2016	40.92	41.12	40.71	40.95
5588	NASDAQ	SCSC	Mon, Jul 25, 2016	41.15	41.39	40.83	40.88
5587	NASDAQ	SCSC	Fri, Jul 22, 2016	41.03	41.57	40.91	41.21
5586	NASDAQ	SCSC	Thu, Jul 21, 2016	40.95	41.47	40.79	40.99
5585	NASDAQ	SCSC	Wed, Jul 20, 2016	40.88	41.19	40.52	41.06
5584	NASDAQ	SCSC	Tue, Jul 19, 2016	40.44	40.72	40.39	40.59
5583	NASDAQ	SCSC	Mon, Jul 18, 2016	40.20	40.71	40.15	40.48
5582	NASDAQ	SCSC	Fri, Jul 15, 2016	39.66	40.08	39.53	40.00
5581	NASDAQ	SCSC	Thu, Jul 14, 2016	39.50	39.68	39.20	39.43
5580	NASDAQ	SCSC	Wed, Jul 13, 2016	39.29	39.41	38.95	39.06
5579	NASDAQ	SCSC	Tue, Jul 12, 2016	38.87	39.12	38.57	39.01
5578	NASDAQ	SCSC	Mon, Jul 11, 2016	38.14	38.76	38.02	38.51
5577	NASDAQ	SCSC	Fri, Jul 8, 2016	37.56	38.16	37.55	38.02
5576	NASDAQ	SCSC	Thu, Jul 7, 2016	37.13	37.45	36.85	37.30
5575	NASDAQ	SCSC	Wed, Jul 6, 2016	36.53	37.08	36.34	36.94
5574	NASDAQ	SCSC	Tue, Jul 5, 2016	37.05	37.05	36.46	36.77
5573	NASDAQ	SCSC	Fri, Jul 1, 2016	37.03	37.35	36.91	37.29
5572	NASDAQ	SCSC	Thu, Jun 30, 2016	36.30	37.18	36.07	37.11
5571	NASDAQ	SCSC	Wed, Jun 29, 2016	36.01	36.40	35.94	36.15
5570	NASDAQ	SCSC	Tue, Jun 28, 2016	36.04	36.82	35.61	35.65
5569	NASDAQ	SCSC	Mon, Jun 27, 2016	37.05	37.23	35.57	35.69
5568	NASDAQ	SCSC	Fri, Jun 24, 2016	37.44	37.85	36.96	37.14
5567	NASDAQ	SCSC	Thu, Jun 23, 2016	38.62	39.02	36.80	38.80
5566	NASDAQ	SCSC	Wed, Jun 22, 2016	39.10	39.12	38.39	38.40
5565	NASDAQ	SCSC	Tue, Jun 21, 2016	38.63	39.12	38.42	39.08
5564	NASDAQ	SCSC	Mon, Jun 20, 2016	38.38	39.09	38.38	38.53
5563	NASDAQ	SCSC	Fri, Jun 17, 2016	38.36	38.59	37.73	37.93
5562	NASDAQ	SCSC	Thu, Jun 16, 2016	38.06	38.47	37.70	38.28
5561	NASDAQ	SCSC	Wed, Jun 15, 2016	38.28	38.72	38.05	38.31
5560	NASDAQ	SCSC	Tue, Jun 14, 2016	37.87	38.41	37.70	38.20
5559	NASDAQ	SCSC	Mon, Jun 13, 2016	38.61	38.70	37.91	37.98
5558	NASDAQ	SCSC	Fri, Jun 10, 2016	38.85	39.23	38.51	38.74
5557	NASDAQ	SCSC	Thu, Jun 9, 2016	38.71	39.26	38.71	39.07
5556	NASDAQ	SCSC	Wed, Jun 8, 2016	38.43	39.25	38.43	38.95
5555	NASDAQ	SCSC	Tue, Jun 7, 2016	38.35	38.60	38.35	38.49
5554	NASDAQ	SCSC	Mon, Jun 6, 2016	38.25	38.57	38.10	38.31
5553	NASDAQ	SCSC	Fri, Jun 3, 2016	38.45	38.60	38.15	38.23
5552	NASDAQ	SCSC	Thu, Jun 2, 2016	38.26	38.65	38.08	38.48
5551	NASDAQ	SCSC	Wed, Jun 1, 2016	38.38	38.39	37.84	38.29
5550	NASDAQ	SCSC	Tue, May 31, 2016	38.70	38.99	38.16	38.38
5549	NASDAQ	SCSC	Fri, May 27, 2016	38.64	38.89	38.64	38.82
5548	NASDAQ	SCSC	Thu, May 26, 2016	38.72	38.96	38.65	38.74
5547	NASDAQ	SCSC	Wed, May 25, 2016	38.86	39.26	38.71	38.75
5546	NASDAQ	SCSC	Tue, May 24, 2016	38.46	39.04	38.33	38.81
5545	NASDAQ	SCSC	Mon, May 23, 2016	38.50	38.83	38.29	38.32
5544	NASDAQ	SCSC	Fri, May 20, 2016	38.04	39.36	38.04	38.58
5543	NASDAQ	SCSC	Thu, May 19, 2016	38.39	38.86	37.76	37.78
5542	NASDAQ	SCSC	Wed, May 18, 2016	38.12	38.90	38.06	38.50
5541	NASDAQ	SCSC	Tue, May 17, 2016	38.63	39.31	37.86	38.11
5540	NASDAQ	SCSC	Mon, May 16, 2016	38.24	39.09	38.24	38.85
5539	NASDAQ	SCSC	Fri, May 13, 2016	38.89	39.21	38.00	38.13
5538	NASDAQ	SCSC	Thu, May 12, 2016	40.42	40.43	38.66	38.99
5537	NASDAQ	SCSC	Wed, May 11, 2016	38.15	40.75	38.15	40.15
5536	NASDAQ	SCSC	Tue, May 10, 2016	39.63	40.12	38.46	38.72
5535	NASDAQ	SCSC	Mon, May 9, 2016	39.90	40.43	39.58	39.58
5534	NASDAQ	SCSC	Fri, May 6, 2016	39.68	40.20	39.58	40.00
5533	NASDAQ	SCSC	Thu, May 5, 2016	40.40	40.73	39.76	39.82
5532	NASDAQ	SCSC	Wed, May 4, 2016	40.26	40.89	40.12	40.34
5531	NASDAQ	SCSC	Tue, May 3, 2016	40.67	40.87	40.23	40.60
5530	NASDAQ	SCSC	Mon, May 2, 2016	40.92	41.06	40.25	40.86
5529	NASDAQ	SCSC	Fri, Apr 29, 2016	41.82	42.00	40.59	40.68
5528	NASDAQ	SCSC	Thu, Apr 28, 2016	42.07	42.43	41.36	41.80
5527	NASDAQ	SCSC	Wed, Apr 27, 2016	41.99	42.50	41.65	42.39
5526	NASDAQ	SCSC	Tue, Apr 26, 2016	42.10	42.54	41.50	42.07
5525	NASDAQ	SCSC	Mon, Apr 25, 2016	41.31	41.84	41.09	41.84
5524	NASDAQ	SCSC	Fri, Apr 22, 2016	41.10	41.69	40.78	41.16
5523	NASDAQ	SCSC	Thu, Apr 21, 2016	41.25	41.29	40.96	41.00
5522	NASDAQ	SCSC	Wed, Apr 20, 2016	40.98	41.28	40.95	41.18
5521	NASDAQ	SCSC	Tue, Apr 19, 2016	41.23	41.35	40.99	41.22
5520	NASDAQ	SCSC	Mon, Apr 18, 2016	40.86	41.48	40.79	41.13
5519	NASDAQ	SCSC	Fri, Apr 15, 2016	40.86	41.41	40.70	41.23
5518	NASDAQ	SCSC	Thu, Apr 14, 2016	41.23	42.00	40.41	41.10
5517	NASDAQ	SCSC	Wed, Apr 13, 2016	39.90	41.32	39.62	41.20
5516	NASDAQ	SCSC	Tue, Apr 12, 2016	39.64	40.22	39.32	39.73
5515	NASDAQ	SCSC	Mon, Apr 11, 2016	39.74	40.27	39.40	39.67
5514	NASDAQ	SCSC	Fri, Apr 8, 2016	39.38	40.10	39.04	39.42
5513	NASDAQ	SCSC	Thu, Apr 7, 2016	39.60	40.21	38.73	38.97
5512	NASDAQ	SCSC	Wed, Apr 6, 2016	39.51	39.94	39.03	39.83
5511	NASDAQ	SCSC	Tue, Apr 5, 2016	39.98	39.98	39.98	39.56
5510	NASDAQ	SCSC	Mon, Apr 4, 2016	40.75	40.75	39.81	39.98
5509	NASDAQ	SCSC	Fri, Apr 1, 2016	39.94	40.83	39.75	40.80
5508	NASDAQ	SCSC	Thu, Mar 31, 2016	39.94	40.48	39.85	39.99
5507	NASDAQ	SCSC	Wed, Mar 30, 2016	40.40	40.45	39.69	39.99
5506	NASDAQ	SCSC	Tue, Mar 29, 2016	39.00	39.40	37.10	39.19
5505	NASDAQ	SCSC	Mon, Mar 28, 2016	39.42	39.85	38.73	38.94
5504	NASDAQ	SCSC	Thu, Mar 24, 2016	39.42	39.42	39.42	39.39
5503	NASDAQ	SCSC	Wed, Mar 23, 2016	39.74	39.78	38.98	39.42
5502	NASDAQ	SCSC	Tue, Mar 22, 2016	39.56	40.41	36.46	39.75
5501	NASDAQ	SCSC	Mon, Mar 21, 2016	40.07	40.36	39.40	39.82
5500	NASDAQ	SCSC	Fri, Mar 18, 2016	39.77	40.46	39.43	40.23
5499	NASDAQ	SCSC	Thu, Mar 17, 2016	38.83	39.76	38.71	39.55
5498	NASDAQ	SCSC	Wed, Mar 16, 2016	38.58	39.05	38.49	38.81
5497	NASDAQ	SCSC	Tue, Mar 15, 2016	38.62	38.62	38.62	38.78
5496	NASDAQ	SCSC	Mon, Mar 14, 2016	38.59	38.68	38.14	38.33
5495	NASDAQ	SCSC	Fri, Mar 11, 2016	38.54	38.81	38.10	38.73
5494	NASDAQ	SCSC	Thu, Mar 10, 2016	38.85	39.15	37.81	38.61
5493	NASDAQ	SCSC	Wed, Mar 9, 2016	38.52	38.52	38.52	38.61
5492	NASDAQ	SCSC	Tue, Mar 8, 2016	38.83	39.10	38.43	39.16
5491	NASDAQ	SCSC	Mon, Mar 7, 2016	38.41	39.21	38.27	39.16
5490	NASDAQ	SCSC	Fri, Mar 4, 2016	38.36	38.36	38.36	38.49
5489	NASDAQ	SCSC	Thu, Mar 3, 2016	38.19	38.19	38.19	38.36
5488	NASDAQ	SCSC	Wed, Mar 2, 2016	38.24	38.52	37.77	38.38
5487	NASDAQ	SCSC	Tue, Mar 1, 2016	37.39	37.39	37.39	38.38
5486	NASDAQ	SCSC	Mon, Feb 29, 2016	37.70	38.34	36.45	37.39
5485	NASDAQ	SCSC	Fri, Feb 26, 2016	37.53	37.53	37.53	37.77
5484	NASDAQ	SCSC	Thu, Feb 25, 2016	37.55	37.76	36.65	37.53
5483	NASDAQ	SCSC	Wed, Feb 24, 2016	36.49	37.59	36.37	37.51
5482	NASDAQ	SCSC	Tue, Feb 23, 2016	36.89	37.44	36.55	36.91
5481	NASDAQ	SCSC	Mon, Feb 22, 2016	37.73	37.88	36.87	36.96
5480	NASDAQ	SCSC	Fri, Feb 19, 2016	37.30	37.69	37.17	37.50
5479	NASDAQ	SCSC	Thu, Feb 18, 2016	37.24	37.56	36.50	37.39
5478	NASDAQ	SCSC	Wed, Feb 17, 2016	37.12	37.50	36.78	37.02
5477	NASDAQ	SCSC	Tue, Feb 16, 2016	36.89	37.23	36.41	36.84
5476	NASDAQ	SCSC	Fri, Feb 12, 2016	36.29	36.80	33.16	36.30
5475	NASDAQ	SCSC	Thu, Feb 11, 2016	36.00	36.80	35.08	35.84
5474	NASDAQ	SCSC	Wed, Feb 10, 2016	33.25	37.48	32.01	36.80
5473	NASDAQ	SCSC	Tue, Feb 9, 2016	30.22	31.57	30.22	31.30
5472	NASDAQ	SCSC	Mon, Feb 8, 2016	30.13	30.77	29.52	30.60
5471	NASDAQ	SCSC	Fri, Feb 5, 2016	31.07	31.56	30.50	30.55
5470	NASDAQ	SCSC	Thu, Feb 4, 2016	30.77	31.56	30.77	31.20
5469	NASDAQ	SCSC	Wed, Feb 3, 2016	31.39	31.62	30.49	30.84
5468	NASDAQ	SCSC	Tue, Feb 2, 2016	31.56	32.00	31.06	31.16
5467	NASDAQ	SCSC	Mon, Feb 1, 2016	31.15	32.25	30.33	31.95
5466	NASDAQ	SCSC	Fri, Jan 29, 2016	30.32	31.50	30.21	31.38
5465	NASDAQ	SCSC	Thu, Jan 28, 2016	30.06	30.73	29.89	30.19
5464	NASDAQ	SCSC	Wed, Jan 27, 2016	29.97	30.44	29.48	29.84
5463	NASDAQ	SCSC	Tue, Jan 26, 2016	29.35	30.38	29.35	30.11
5462	NASDAQ	SCSC	Mon, Jan 25, 2016	29.17	29.51	28.94	29.22
5461	NASDAQ	SCSC	Fri, Jan 22, 2016	29.21	29.69	29.04	29.30
5460	NASDAQ	SCSC	Thu, Jan 21, 2016	28.61	29.21	28.33	28.76
5459	NASDAQ	SCSC	Wed, Jan 20, 2016	27.85	28.89	27.46	28.50
5458	NASDAQ	SCSC	Tue, Jan 19, 2016	28.77	29.07	27.84	28.34
5457	NASDAQ	SCSC	Fri, Jan 15, 2016	28.14	28.64	27.67	28.38
5456	NASDAQ	SCSC	Thu, Jan 14, 2016	29.50	29.63	28.57	29.00
5455	NASDAQ	SCSC	Wed, Jan 13, 2016	30.03	30.33	29.18	29.40
5454	NASDAQ	SCSC	Tue, Jan 12, 2016	29.91	30.01	29.09	29.86
5453	NASDAQ	SCSC	Mon, Jan 11, 2016	29.58	29.93	28.74	29.76
5452	NASDAQ	SCSC	Fri, Jan 8, 2016	30.68	30.89	29.50	29.57
5451	NASDAQ	SCSC	Thu, Jan 7, 2016	30.82	31.20	30.40	30.63
5450	NASDAQ	SCSC	Wed, Jan 6, 2016	31.41	31.88	31.30	31.36
5449	NASDAQ	SCSC	Tue, Jan 5, 2016	31.78	32.03	31.40	31.90
5448	NASDAQ	SCSC	Mon, Jan 4, 2016	31.54	31.73	30.67	31.67
5447	NASDAQ	SCSC	Thu, Dec 31, 2015	33.04	33.10	32.17	32.22
5446	NASDAQ	SCSC	Wed, Dec 30, 2015	33.82	33.86	33.15	33.19
5445	NASDAQ	SCSC	Tue, Dec 29, 2015	34.19	34.22	33.30	33.74
5444	NASDAQ	SCSC	Mon, Dec 28, 2015	34.34	34.34	33.48	33.89
5443	NASDAQ	SCSC	Thu, Dec 24, 2015	34.33	34.67	34.22	34.39
5442	NASDAQ	SCSC	Wed, Dec 23, 2015	34.17	35.14	33.52	34.23
5441	NASDAQ	SCSC	Tue, Dec 22, 2015	33.24	33.51	32.87	33.50
5440	NASDAQ	SCSC	Mon, Dec 21, 2015	32.72	33.33	32.72	33.12
5439	NASDAQ	SCSC	Fri, Dec 18, 2015	33.48	33.75	32.30	32.62
5438	NASDAQ	SCSC	Thu, Dec 17, 2015	34.01	34.14	33.36	33.66
5437	NASDAQ	SCSC	Wed, Dec 16, 2015	33.98	34.14	33.27	33.90
5436	NASDAQ	SCSC	Tue, Dec 15, 2015	33.60	34.01	33.29	33.78
5435	NASDAQ	SCSC	Mon, Dec 14, 2015	35.37	35.37	33.05	33.44
5434	NASDAQ	SCSC	Fri, Dec 11, 2015	35.57	35.99	35.06	35.51
5433	NASDAQ	SCSC	Thu, Dec 10, 2015	36.19	36.51	35.81	36.22
5432	NASDAQ	SCSC	Wed, Dec 9, 2015	36.95	37.16	36.13	36.26
5431	NASDAQ	SCSC	Tue, Dec 8, 2015	37.00	37.37	36.54	37.19
5430	NASDAQ	SCSC	Mon, Dec 7, 2015	38.07	38.07	36.98	37.44
5429	NASDAQ	SCSC	Fri, Dec 4, 2015	37.61	38.62	37.61	38.19
5428	NASDAQ	SCSC	Thu, Dec 3, 2015	38.33	38.55	37.51	37.62
5427	NASDAQ	SCSC	Wed, Dec 2, 2015	37.94	38.75	37.94	38.12
5426	NASDAQ	SCSC	Tue, Dec 1, 2015	38.61	38.74	37.88	38.31
5425	NASDAQ	SCSC	Mon, Nov 30, 2015	38.58	38.87	35.19	38.42
5424	NASDAQ	SCSC	Fri, Nov 27, 2015	38.56	38.67	38.11	38.48
5423	NASDAQ	SCSC	Wed, Nov 25, 2015	37.95	38.60	37.87	38.53
5422	NASDAQ	SCSC	Tue, Nov 24, 2015	37.49	38.52	37.25	38.09
5421	NASDAQ	SCSC	Mon, Nov 23, 2015	37.43	38.10	37.06	37.82
5420	NASDAQ	SCSC	Fri, Nov 20, 2015	37.97	37.97	36.64	37.42
5419	NASDAQ	SCSC	Thu, Nov 19, 2015	37.52	37.98	37.38	37.72
5418	NASDAQ	SCSC	Wed, Nov 18, 2015	37.15	37.63	36.81	37.50
5417	NASDAQ	SCSC	Tue, Nov 17, 2015	37.09	37.59	36.65	37.08
5416	NASDAQ	SCSC	Mon, Nov 16, 2015	36.46	37.05	36.42	36.99
5415	NASDAQ	SCSC	Fri, Nov 13, 2015	37.00	37.23	36.47	36.57
5414	NASDAQ	SCSC	Thu, Nov 12, 2015	38.13	38.53	37.08	37.20
5413	NASDAQ	SCSC	Wed, Nov 11, 2015	39.25	39.37	37.55	38.51
5412	NASDAQ	SCSC	Tue, Nov 10, 2015	39.09	39.70	38.65	39.04
5411	NASDAQ	SCSC	Mon, Nov 9, 2015	39.17	40.09	38.72	39.06
5410	NASDAQ	SCSC	Fri, Nov 6, 2015	39.01	39.57	38.41	39.36
5409	NASDAQ	SCSC	Thu, Nov 5, 2015	38.78	39.23	38.39	38.87
5408	NASDAQ	SCSC	Wed, Nov 4, 2015	38.17	38.87	38.06	38.85
5407	NASDAQ	SCSC	Tue, Nov 3, 2015	37.15	38.38	37.13	38.07
5406	NASDAQ	SCSC	Mon, Nov 2, 2015	34.96	37.31	34.96	37.19
5405	NASDAQ	SCSC	Fri, Oct 30, 2015	41.04	41.18	34.22	34.51
5404	NASDAQ	SCSC	Thu, Oct 29, 2015	39.87	40.69	38.83	40.63
5403	NASDAQ	SCSC	Wed, Oct 28, 2015	38.88	39.96	38.85	39.96
5402	NASDAQ	SCSC	Tue, Oct 27, 2015	38.99	39.44	38.63	38.75
5401	NASDAQ	SCSC	Mon, Oct 26, 2015	39.45	39.84	38.52	39.15
5400	NASDAQ	SCSC	Fri, Oct 23, 2015	39.50	39.80	38.80	39.60
5399	NASDAQ	SCSC	Thu, Oct 22, 2015	38.52	39.40	38.06	39.05
5398	NASDAQ	SCSC	Wed, Oct 21, 2015	38.84	39.10	38.12	38.24
5397	NASDAQ	SCSC	Tue, Oct 20, 2015	38.73	39.18	38.52	38.80
5396	NASDAQ	SCSC	Mon, Oct 19, 2015	38.06	38.87	37.52	38.73
5395	NASDAQ	SCSC	Fri, Oct 16, 2015	38.36	38.44	37.85	38.38
5394	NASDAQ	SCSC	Thu, Oct 15, 2015	37.80	38.45	37.71	38.40
5393	NASDAQ	SCSC	Wed, Oct 14, 2015	37.62	38.07	37.53	37.58
5392	NASDAQ	SCSC	Tue, Oct 13, 2015	37.74	38.49	37.58	37.67
5391	NASDAQ	SCSC	Mon, Oct 12, 2015	37.49	38.01	37.19	37.97
5390	NASDAQ	SCSC	Fri, Oct 9, 2015	37.40	37.70	35.86	37.41
5389	NASDAQ	SCSC	Thu, Oct 8, 2015	36.67	37.36	36.58	37.30
5388	NASDAQ	SCSC	Wed, Oct 7, 2015	36.59	36.92	36.06	36.79
5387	NASDAQ	SCSC	Tue, Oct 6, 2015	36.25	36.86	36.16	36.42
5386	NASDAQ	SCSC	Mon, Oct 5, 2015	35.49	36.48	35.09	36.39
5385	NASDAQ	SCSC	Fri, Oct 2, 2015	34.46	35.17	33.89	35.14
5384	NASDAQ	SCSC	Thu, Oct 1, 2015	35.28	35.34	34.26	34.95
5383	NASDAQ	SCSC	Wed, Sep 30, 2015	34.99	35.55	34.41	35.46
5382	NASDAQ	SCSC	Tue, Sep 29, 2015	34.95	35.17	34.43	34.59
5381	NASDAQ	SCSC	Mon, Sep 28, 2015	35.92	35.99	34.75	34.80
5380	NASDAQ	SCSC	Fri, Sep 25, 2015	35.61	36.19	35.41	35.86
5379	NASDAQ	SCSC	Thu, Sep 24, 2015	35.45	35.80	35.04	35.40
5378	NASDAQ	SCSC	Wed, Sep 23, 2015	35.81	35.95	35.30	35.56
5377	NASDAQ	SCSC	Tue, Sep 22, 2015	35.88	36.12	35.51	35.74
5376	NASDAQ	SCSC	Mon, Sep 21, 2015	35.99	36.56	35.87	36.27
5375	NASDAQ	SCSC	Fri, Sep 18, 2015	35.51	36.15	35.38	35.56
5374	NASDAQ	SCSC	Thu, Sep 17, 2015	36.05	36.32	35.80	35.95
5373	NASDAQ	SCSC	Wed, Sep 16, 2015	36.13	36.23	35.85	35.97
5372	NASDAQ	SCSC	Tue, Sep 15, 2015	35.93	36.07	35.69	35.98
5371	NASDAQ	SCSC	Mon, Sep 14, 2015	36.27	36.27	35.68	35.77
5370	NASDAQ	SCSC	Fri, Sep 11, 2015	35.69	36.33	35.63	36.05
5369	NASDAQ	SCSC	Thu, Sep 10, 2015	35.85	36.53	35.60	35.95
5368	NASDAQ	SCSC	Wed, Sep 9, 2015	36.40	36.80	35.87	35.98
5367	NASDAQ	SCSC	Tue, Sep 8, 2015	36.65	36.94	35.98	36.19
5366	NASDAQ	SCSC	Fri, Sep 4, 2015	36.10	36.80	35.91	36.10
5365	NASDAQ	SCSC	Thu, Sep 3, 2015	36.71	37.09	36.42	36.63
5364	NASDAQ	SCSC	Wed, Sep 2, 2015	36.03	36.88	35.63	36.63
5363	NASDAQ	SCSC	Tue, Sep 1, 2015	37.75	38.16	35.00	35.63
5362	NASDAQ	SCSC	Mon, Aug 31, 2015	37.43	38.26	37.17	38.20
5361	NASDAQ	SCSC	Fri, Aug 28, 2015	35.99	37.48	35.60	37.45
5360	NASDAQ	SCSC	Thu, Aug 27, 2015	34.76	36.13	34.38	36.04
5359	NASDAQ	SCSC	Wed, Aug 26, 2015	34.67	35.06	34.03	34.51
5358	NASDAQ	SCSC	Tue, Aug 25, 2015	35.63	36.14	33.82	33.91
5357	NASDAQ	SCSC	Mon, Aug 24, 2015	34.00	36.47	33.52	34.36
5356	NASDAQ	SCSC	Fri, Aug 21, 2015	30.78	35.17	29.53	34.73
5355	NASDAQ	SCSC	Thu, Aug 20, 2015	36.02	36.82	35.35	36.39
5354	NASDAQ	SCSC	Wed, Aug 19, 2015	36.06	37.03	35.87	36.60
5353	NASDAQ	SCSC	Tue, Aug 18, 2015	37.07	37.97	36.24	36.39
5352	NASDAQ	SCSC	Mon, Aug 17, 2015	36.38	37.26	36.30	36.99
5351	NASDAQ	SCSC	Fri, Aug 14, 2015	35.83	36.53	35.76	36.53
5350	NASDAQ	SCSC	Thu, Aug 13, 2015	36.36	36.65	35.90	35.94
5349	NASDAQ	SCSC	Wed, Aug 12, 2015	36.52	36.71	35.86	36.30
5348	NASDAQ	SCSC	Tue, Aug 11, 2015	37.09	37.40	36.57	36.88
5347	NASDAQ	SCSC	Mon, Aug 10, 2015	37.26	37.53	37.19	37.52
5346	NASDAQ	SCSC	Fri, Aug 7, 2015	37.04	37.40	36.65	37.13
5345	NASDAQ	SCSC	Thu, Aug 6, 2015	37.84	37.84	36.95	37.20
5344	NASDAQ	SCSC	Wed, Aug 5, 2015	37.64	38.30	37.24	37.70
5343	NASDAQ	SCSC	Tue, Aug 4, 2015	37.66	38.24	36.99	37.32
5342	NASDAQ	SCSC	Mon, Aug 3, 2015	37.74	38.80	37.28	37.73
5341	NASDAQ	SCSC	Fri, Jul 31, 2015	36.81	38.20	36.81	37.83
5340	NASDAQ	SCSC	Thu, Jul 30, 2015	36.41	36.89	36.27	36.70
5339	NASDAQ	SCSC	Wed, Jul 29, 2015	36.62	36.87	36.40	36.64
5338	NASDAQ	SCSC	Tue, Jul 28, 2015	36.52	36.76	35.75	36.61
5337	NASDAQ	SCSC	Mon, Jul 27, 2015	36.49	36.69	36.19	36.40
5336	NASDAQ	SCSC	Fri, Jul 24, 2015	37.17	37.41	36.63	36.64
5335	NASDAQ	SCSC	Thu, Jul 23, 2015	37.60	38.15	37.22	37.31
5334	NASDAQ	SCSC	Wed, Jul 22, 2015	37.52	37.86	37.35	37.51
5333	NASDAQ	SCSC	Tue, Jul 21, 2015	37.85	38.42	37.59	37.68
5332	NASDAQ	SCSC	Mon, Jul 20, 2015	38.12	38.31	37.55	37.96
5331	NASDAQ	SCSC	Fri, Jul 17, 2015	38.84	38.84	37.95	38.13
5330	NASDAQ	SCSC	Thu, Jul 16, 2015	38.51	39.03	38.28	38.73
5329	NASDAQ	SCSC	Wed, Jul 15, 2015	38.26	38.59	37.97	38.26
5328	NASDAQ	SCSC	Tue, Jul 14, 2015	37.88	38.53	37.88	38.36
5327	NASDAQ	SCSC	Mon, Jul 13, 2015	37.67	38.13	37.55	37.85
5326	NASDAQ	SCSC	Fri, Jul 10, 2015	37.14	37.75	36.86	37.52
5325	NASDAQ	SCSC	Thu, Jul 9, 2015	37.86	37.86	36.37	36.59
5324	NASDAQ	SCSC	Wed, Jul 8, 2015	37.25	38.09	37.17	37.37
5323	NASDAQ	SCSC	Tue, Jul 7, 2015	37.72	38.17	37.14	37.65
5322	NASDAQ	SCSC	Mon, Jul 6, 2015	37.50	38.08	37.35	37.74
5321	NASDAQ	SCSC	Thu, Jul 2, 2015	38.38	38.70	37.68	37.79
5320	NASDAQ	SCSC	Wed, Jul 1, 2015	38.49	38.70	37.95	38.45
5319	NASDAQ	SCSC	Tue, Jun 30, 2015	38.66	38.66	37.82	38.06
5318	NASDAQ	SCSC	Mon, Jun 29, 2015	38.87	39.17	38.13	38.22
5317	NASDAQ	SCSC	Fri, Jun 26, 2015	38.96	39.43	38.64	39.16
5316	NASDAQ	SCSC	Thu, Jun 25, 2015	39.55	39.71	38.49	39.00
5315	NASDAQ	SCSC	Wed, Jun 24, 2015	39.65	39.89	39.18	39.29
5314	NASDAQ	SCSC	Tue, Jun 23, 2015	39.73	40.05	39.07	39.75
5313	NASDAQ	SCSC	Mon, Jun 22, 2015	39.69	40.23	39.66	39.79
5312	NASDAQ	SCSC	Fri, Jun 19, 2015	39.60	39.68	39.43	39.52
5311	NASDAQ	SCSC	Thu, Jun 18, 2015	39.24	40.13	38.75	39.71
5310	NASDAQ	SCSC	Wed, Jun 17, 2015	39.40	39.40	38.63	39.03
5309	NASDAQ	SCSC	Tue, Jun 16, 2015	38.09	39.44	37.68	39.19
5308	NASDAQ	SCSC	Mon, Jun 15, 2015	38.19	38.48	37.52	38.22
5307	NASDAQ	SCSC	Fri, Jun 12, 2015	38.82	39.03	38.39	38.65
5306	NASDAQ	SCSC	Thu, Jun 11, 2015	39.18	39.26	38.55	38.84
5305	NASDAQ	SCSC	Wed, Jun 10, 2015	38.98	39.65	38.96	39.23
5304	NASDAQ	SCSC	Tue, Jun 9, 2015	38.72	38.96	38.14	38.64
5303	NASDAQ	SCSC	Mon, Jun 8, 2015	39.01	39.17	38.61	38.82
5302	NASDAQ	SCSC	Fri, Jun 5, 2015	38.52	39.31	38.05	39.21
5301	NASDAQ	SCSC	Thu, Jun 4, 2015	39.05	39.30	38.34	38.52
5300	NASDAQ	SCSC	Wed, Jun 3, 2015	39.24	39.85	38.86	39.43
5299	NASDAQ	SCSC	Tue, Jun 2, 2015	38.62	39.34	38.62	39.04
5298	NASDAQ	SCSC	Mon, Jun 1, 2015	39.15	39.15	38.53	38.95
5297	NASDAQ	SCSC	Fri, May 29, 2015	38.95	39.19	38.56	38.90
5296	NASDAQ	SCSC	Thu, May 28, 2015	38.38	39.28	38.38	39.09
5295	NASDAQ	SCSC	Wed, May 27, 2015	38.35	38.81	37.97	38.63
5294	NASDAQ	SCSC	Tue, May 26, 2015	38.92	39.34	38.13	38.41
5293	NASDAQ	SCSC	Fri, May 22, 2015	39.09	39.39	38.77	39.10
5292	NASDAQ	SCSC	Thu, May 21, 2015	39.24	39.48	38.82	39.21
5291	NASDAQ	SCSC	Wed, May 20, 2015	39.42	39.61	39.08	39.32
5290	NASDAQ	SCSC	Tue, May 19, 2015	39.63	39.64	39.04	39.31
5289	NASDAQ	SCSC	Mon, May 18, 2015	38.65	39.88	38.65	39.78
5288	NASDAQ	SCSC	Fri, May 15, 2015	39.53	39.53	38.87	38.92
5287	NASDAQ	SCSC	Thu, May 14, 2015	39.28	39.95	38.95	39.73
5286	NASDAQ	SCSC	Wed, May 13, 2015	39.15	39.53	38.62	39.00
5285	NASDAQ	SCSC	Tue, May 12, 2015	39.01	39.48	38.41	39.08
5284	NASDAQ	SCSC	Mon, May 11, 2015	39.53	39.86	39.10	39.20
5283	NASDAQ	SCSC	Fri, May 8, 2015	39.58	40.10	39.25	39.64
5282	NASDAQ	SCSC	Thu, May 7, 2015	39.25	39.84	39.17	39.53
5281	NASDAQ	SCSC	Wed, May 6, 2015	39.11	39.45	38.66	39.39
5280	NASDAQ	SCSC	Tue, May 5, 2015	39.66	40.19	38.59	39.05
5279	NASDAQ	SCSC	Mon, May 4, 2015	39.46	40.18	39.42	39.91
5278	NASDAQ	SCSC	Fri, May 1, 2015	39.03	40.17	38.21	39.43
5277	NASDAQ	SCSC	Thu, Apr 30, 2015	40.33	40.71	39.53	39.85
5276	NASDAQ	SCSC	Wed, Apr 29, 2015	41.03	41.44	40.63	41.25
5275	NASDAQ	SCSC	Tue, Apr 28, 2015	40.87	41.77	40.74	41.44
5274	NASDAQ	SCSC	Mon, Apr 27, 2015	41.20	41.67	40.45	40.92
5273	NASDAQ	SCSC	Fri, Apr 24, 2015	41.27	41.31	40.65	40.93
5272	NASDAQ	SCSC	Thu, Apr 23, 2015	41.08	41.40	40.85	41.11
5271	NASDAQ	SCSC	Wed, Apr 22, 2015	41.00	41.53	40.51	41.29
5270	NASDAQ	SCSC	Tue, Apr 21, 2015	41.38	41.52	40.84	40.94
5269	NASDAQ	SCSC	Mon, Apr 20, 2015	40.60	41.65	40.35	41.25
5268	NASDAQ	SCSC	Fri, Apr 17, 2015	40.60	40.69	39.91	40.23
5267	NASDAQ	SCSC	Thu, Apr 16, 2015	41.36	41.71	40.69	40.98
5266	NASDAQ	SCSC	Wed, Apr 15, 2015	41.07	41.95	40.64	41.37
5265	NASDAQ	SCSC	Tue, Apr 14, 2015	40.87	40.87	40.22	40.73
5264	NASDAQ	SCSC	Mon, Apr 13, 2015	40.80	40.99	40.46	40.83
5263	NASDAQ	SCSC	Fri, Apr 10, 2015	41.13	41.24	40.63	40.80
5262	NASDAQ	SCSC	Thu, Apr 9, 2015	40.91	41.09	40.55	40.82
5261	NASDAQ	SCSC	Wed, Apr 8, 2015	40.57	41.19	40.45	40.87
5260	NASDAQ	SCSC	Tue, Apr 7, 2015	40.90	41.28	40.34	40.47
5259	NASDAQ	SCSC	Mon, Apr 6, 2015	40.30	40.90	39.86	40.82
5258	NASDAQ	SCSC	Thu, Apr 2, 2015	40.66	41.10	40.42	40.62
5257	NASDAQ	SCSC	Wed, Apr 1, 2015	40.40	40.80	39.83	40.74
5256	NASDAQ	SCSC	Tue, Mar 31, 2015	40.68	40.99	40.40	40.65
5255	NASDAQ	SCSC	Mon, Mar 30, 2015	40.30	41.06	40.20	40.95
5254	NASDAQ	SCSC	Fri, Mar 27, 2015	39.54	40.58	39.48	40.22
5253	NASDAQ	SCSC	Thu, Mar 26, 2015	39.60	40.25	39.16	39.50
5252	NASDAQ	SCSC	Wed, Mar 25, 2015	40.83	40.96	39.61	39.69
5251	NASDAQ	SCSC	Tue, Mar 24, 2015	40.40	41.10	40.40	40.85
5250	NASDAQ	SCSC	Mon, Mar 23, 2015	39.37	40.45	39.37	40.37
5249	NASDAQ	SCSC	Fri, Mar 20, 2015	38.90	39.72	38.90	39.50
5248	NASDAQ	SCSC	Thu, Mar 19, 2015	38.88	39.35	38.61	38.91
5247	NASDAQ	SCSC	Wed, Mar 18, 2015	38.75	39.05	38.25	38.85
5246	NASDAQ	SCSC	Tue, Mar 17, 2015	38.32	38.99	37.92	38.95
5245	NASDAQ	SCSC	Mon, Mar 16, 2015	37.76	38.61	37.34	38.38
5244	NASDAQ	SCSC	Fri, Mar 13, 2015	37.72	37.95	36.88	37.63
5243	NASDAQ	SCSC	Thu, Mar 12, 2015	37.02	37.68	36.80	37.65
5242	NASDAQ	SCSC	Wed, Mar 11, 2015	37.11	37.11	36.71	36.94
5241	NASDAQ	SCSC	Tue, Mar 10, 2015	37.07	37.38	36.85	37.03
5240	NASDAQ	SCSC	Mon, Mar 9, 2015	36.69	37.50	36.48	37.40
5239	NASDAQ	SCSC	Fri, Mar 6, 2015	36.62	37.00	36.29	36.60
5238	NASDAQ	SCSC	Thu, Mar 5, 2015	36.57	37.07	36.00	36.88
5237	NASDAQ	SCSC	Wed, Mar 4, 2015	36.50	37.15	36.01	36.46
5236	NASDAQ	SCSC	Tue, Mar 3, 2015	36.44	37.01	36.17	36.74
5235	NASDAQ	SCSC	Mon, Mar 2, 2015	36.21	36.88	35.76	36.56
5234	NASDAQ	SCSC	Fri, Feb 27, 2015	37.50	37.50	36.30	36.36
5233	NASDAQ	SCSC	Thu, Feb 26, 2015	36.95	37.70	36.95	37.70
5232	NASDAQ	SCSC	Wed, Feb 25, 2015	37.35	37.54	36.58	37.04
5231	NASDAQ	SCSC	Tue, Feb 24, 2015	36.64	37.37	36.43	37.36
5230	NASDAQ	SCSC	Mon, Feb 23, 2015	36.77	36.99	35.79	36.60
5229	NASDAQ	SCSC	Fri, Feb 20, 2015	36.60	36.83	36.01	36.79
5228	NASDAQ	SCSC	Thu, Feb 19, 2015	36.75	37.31	36.45	36.56
5227	NASDAQ	SCSC	Wed, Feb 18, 2015	36.93	37.31	36.66	36.89
5226	NASDAQ	SCSC	Tue, Feb 17, 2015	37.42	37.42	36.78	36.99
5225	NASDAQ	SCSC	Fri, Feb 13, 2015	36.81	37.67	36.74	37.26
5224	NASDAQ	SCSC	Thu, Feb 12, 2015	36.75	36.79	36.23	36.68
5223	NASDAQ	SCSC	Wed, Feb 11, 2015	36.32	36.66	35.97	36.38
5222	NASDAQ	SCSC	Tue, Feb 10, 2015	36.49	36.73	35.94	36.47
5221	NASDAQ	SCSC	Mon, Feb 9, 2015	36.96	37.53	36.10	36.40
5220	NASDAQ	SCSC	Fri, Feb 6, 2015	37.07	37.60	36.83	37.12
5219	NASDAQ	SCSC	Thu, Feb 5, 2015	36.36	37.32	36.18	37.20
5218	NASDAQ	SCSC	Wed, Feb 4, 2015	34.85	36.25	34.66	35.76
5217	NASDAQ	SCSC	Tue, Feb 3, 2015	33.93	35.25	33.79	35.16
5216	NASDAQ	SCSC	Mon, Feb 2, 2015	34.50	34.51	32.99	33.78
5215	NASDAQ	SCSC	Fri, Jan 30, 2015	39.07	39.07	34.41	34.48
5214	NASDAQ	SCSC	Thu, Jan 29, 2015	39.12	39.71	38.57	39.50
5213	NASDAQ	SCSC	Wed, Jan 28, 2015	39.42	39.91	38.92	39.14
5212	NASDAQ	SCSC	Tue, Jan 27, 2015	39.49	39.67	39.01	39.33
5211	NASDAQ	SCSC	Mon, Jan 26, 2015	39.31	39.96	38.80	39.80
5210	NASDAQ	SCSC	Fri, Jan 23, 2015	39.40	39.55	38.76	39.19
5209	NASDAQ	SCSC	Thu, Jan 22, 2015	38.20	39.44	37.56	39.36
5208	NASDAQ	SCSC	Wed, Jan 21, 2015	38.50	38.56	37.50	37.83
5207	NASDAQ	SCSC	Tue, Jan 20, 2015	38.55	38.89	38.10	38.69
5206	NASDAQ	SCSC	Fri, Jan 16, 2015	37.77	38.61	37.60	38.55
5205	NASDAQ	SCSC	Thu, Jan 15, 2015	38.72	39.00	37.59	37.70
5204	NASDAQ	SCSC	Wed, Jan 14, 2015	38.20	39.05	38.12	38.74
5203	NASDAQ	SCSC	Tue, Jan 13, 2015	38.39	39.78	38.14	38.76
5202	NASDAQ	SCSC	Mon, Jan 12, 2015	38.28	38.28	37.40	37.88
5201	NASDAQ	SCSC	Fri, Jan 9, 2015	38.44	38.57	37.96	38.18
5200	NASDAQ	SCSC	Thu, Jan 8, 2015	38.27	38.63	38.10	38.39
5199	NASDAQ	SCSC	Wed, Jan 7, 2015	38.35	38.63	37.54	37.91
5198	NASDAQ	SCSC	Tue, Jan 6, 2015	39.15	39.35	37.67	37.98
5197	NASDAQ	SCSC	Mon, Jan 5, 2015	39.23	39.48	38.65	38.94
5196	NASDAQ	SCSC	Fri, Jan 2, 2015	40.48	40.48	38.90	39.53
5195	NASDAQ	SCSC	Wed, Dec 31, 2014	40.46	40.76	40.07	40.16
5194	NASDAQ	SCSC	Tue, Dec 30, 2014	40.17	40.58	40.07	40.36
5193	NASDAQ	SCSC	Mon, Dec 29, 2014	40.46	40.70	40.16	40.39
5192	NASDAQ	SCSC	Fri, Dec 26, 2014	40.62	40.65	40.16	40.46
5191	NASDAQ	SCSC	Wed, Dec 24, 2014	40.60	40.63	40.08	40.39
5190	NASDAQ	SCSC	Tue, Dec 23, 2014	40.79	41.09	40.20	40.40
5189	NASDAQ	SCSC	Mon, Dec 22, 2014	41.31	41.80	40.43	40.50
5188	NASDAQ	SCSC	Fri, Dec 19, 2014	40.71	41.69	40.24	41.36
5187	NASDAQ	SCSC	Thu, Dec 18, 2014	38.70	40.82	38.55	40.81
5186	NASDAQ	SCSC	Wed, Dec 17, 2014	37.82	38.09	36.53	38.05
5185	NASDAQ	SCSC	Tue, Dec 16, 2014	38.37	38.81	37.81	37.88
5184	NASDAQ	SCSC	Mon, Dec 15, 2014	39.00	39.17	38.06	38.43
5183	NASDAQ	SCSC	Fri, Dec 12, 2014	40.76	40.81	38.78	38.89
5182	NASDAQ	SCSC	Thu, Dec 11, 2014	41.90	42.52	41.25	41.43
5181	NASDAQ	SCSC	Wed, Dec 10, 2014	42.01	42.50	41.65	41.82
5180	NASDAQ	SCSC	Tue, Dec 9, 2014	40.56	42.17	40.56	42.15
5179	NASDAQ	SCSC	Mon, Dec 8, 2014	40.91	41.52	40.90	41.08
5178	NASDAQ	SCSC	Fri, Dec 5, 2014	40.25	41.18	39.99	41.13
5177	NASDAQ	SCSC	Thu, Dec 4, 2014	39.61	40.41	39.60	39.97
5176	NASDAQ	SCSC	Wed, Dec 3, 2014	38.98	39.86	38.89	39.72
5175	NASDAQ	SCSC	Tue, Dec 2, 2014	38.75	39.03	38.34	38.88
5174	NASDAQ	SCSC	Mon, Dec 1, 2014	38.86	38.91	38.53	38.59
5173	NASDAQ	SCSC	Fri, Nov 28, 2014	39.05	39.13	38.84	38.86
5172	NASDAQ	SCSC	Wed, Nov 26, 2014	39.00	39.11	38.66	38.91
5171	NASDAQ	SCSC	Tue, Nov 25, 2014	39.00	39.27	38.45	39.00
5170	NASDAQ	SCSC	Mon, Nov 24, 2014	38.56	39.00	38.56	38.96
5169	NASDAQ	SCSC	Fri, Nov 21, 2014	38.74	38.84	38.07	38.35
5168	NASDAQ	SCSC	Thu, Nov 20, 2014	38.05	38.40	37.84	38.12
5167	NASDAQ	SCSC	Wed, Nov 19, 2014	38.55	38.55	38.03	38.13
5166	NASDAQ	SCSC	Tue, Nov 18, 2014	38.38	38.94	38.33	38.52
5165	NASDAQ	SCSC	Mon, Nov 17, 2014	38.32	38.54	38.02	38.19
5164	NASDAQ	SCSC	Fri, Nov 14, 2014	38.50	38.79	38.16	38.42
5163	NASDAQ	SCSC	Thu, Nov 13, 2014	38.83	38.83	38.55	38.55
5162	NASDAQ	SCSC	Wed, Nov 12, 2014	38.64	39.02	38.56	38.90
5161	NASDAQ	SCSC	Tue, Nov 11, 2014	38.75	38.93	38.41	38.80
5160	NASDAQ	SCSC	Mon, Nov 10, 2014	38.93	39.11	38.69	38.93
5159	NASDAQ	SCSC	Fri, Nov 7, 2014	39.24	39.51	38.69	38.83
5158	NASDAQ	SCSC	Thu, Nov 6, 2014	39.03	39.31	38.88	39.23
5157	NASDAQ	SCSC	Wed, Nov 5, 2014	39.21	39.37	38.76	38.85
5156	NASDAQ	SCSC	Tue, Nov 4, 2014	38.75	39.24	38.65	39.02
5155	NASDAQ	SCSC	Mon, Nov 3, 2014	38.36	39.21	38.33	38.77
5154	NASDAQ	SCSC	Fri, Oct 31, 2014	39.50	39.50	36.99	38.18
5153	NASDAQ	SCSC	Thu, Oct 30, 2014	36.52	37.16	36.11	37.04
5152	NASDAQ	SCSC	Wed, Oct 29, 2014	36.59	36.94	36.12	36.56
5151	NASDAQ	SCSC	Tue, Oct 28, 2014	35.24	36.55	35.24	36.52
5150	NASDAQ	SCSC	Mon, Oct 27, 2014	34.97	35.24	34.71	34.93
5149	NASDAQ	SCSC	Fri, Oct 24, 2014	35.08	35.19	34.86	35.15
5148	NASDAQ	SCSC	Thu, Oct 23, 2014	34.82	35.36	34.58	34.97
5147	NASDAQ	SCSC	Wed, Oct 22, 2014	34.42	34.71	34.11	34.34
5146	NASDAQ	SCSC	Tue, Oct 21, 2014	33.58	34.47	33.58	34.41
5145	NASDAQ	SCSC	Mon, Oct 20, 2014	33.33	33.60	33.15	33.45
5144	NASDAQ	SCSC	Fri, Oct 17, 2014	33.99	33.99	33.07	33.44
5143	NASDAQ	SCSC	Thu, Oct 16, 2014	32.51	33.74	32.51	33.50
5142	NASDAQ	SCSC	Wed, Oct 15, 2014	31.62	33.09	31.62	33.03
5141	NASDAQ	SCSC	Tue, Oct 14, 2014	31.99	32.35	31.68	31.90
5140	NASDAQ	SCSC	Mon, Oct 13, 2014	31.44	32.00	31.32	31.64
5139	NASDAQ	SCSC	Fri, Oct 10, 2014	32.04	32.21	31.41	31.48
5138	NASDAQ	SCSC	Thu, Oct 9, 2014	33.24	33.36	32.15	32.22
5137	NASDAQ	SCSC	Wed, Oct 8, 2014	32.79	33.42	32.57	33.36
5136	NASDAQ	SCSC	Tue, Oct 7, 2014	33.75	33.75	32.89	32.93
5135	NASDAQ	SCSC	Mon, Oct 6, 2014	34.27	34.46	33.82	33.91
5134	NASDAQ	SCSC	Fri, Oct 3, 2014	34.50	34.74	34.12	34.17
5133	NASDAQ	SCSC	Thu, Oct 2, 2014	34.30	34.56	34.09	34.29
5132	NASDAQ	SCSC	Wed, Oct 1, 2014	34.49	34.94	34.21	34.32
5131	NASDAQ	SCSC	Tue, Sep 30, 2014	34.98	34.99	34.52	34.59
5130	NASDAQ	SCSC	Mon, Sep 29, 2014	34.80	35.15	34.80	34.92
5129	NASDAQ	SCSC	Fri, Sep 26, 2014	34.90	35.72	34.70	35.13
5128	NASDAQ	SCSC	Thu, Sep 25, 2014	35.27	35.40	34.49	34.89
5127	NASDAQ	SCSC	Wed, Sep 24, 2014	35.27	35.52	35.01	35.39
5126	NASDAQ	SCSC	Tue, Sep 23, 2014	35.80	35.86	35.00	35.16
5125	NASDAQ	SCSC	Mon, Sep 22, 2014	36.38	36.69	35.77	35.94
5124	NASDAQ	SCSC	Fri, Sep 19, 2014	37.61	37.78	36.32	36.52
5123	NASDAQ	SCSC	Thu, Sep 18, 2014	37.28	37.62	36.98	37.53
5122	NASDAQ	SCSC	Wed, Sep 17, 2014	37.20	37.52	36.99	37.18
5121	NASDAQ	SCSC	Tue, Sep 16, 2014	37.27	37.46	37.03	37.20
5120	NASDAQ	SCSC	Mon, Sep 15, 2014	37.87	37.87	37.19	37.32
5119	NASDAQ	SCSC	Fri, Sep 12, 2014	38.73	38.73	37.83	37.99
5118	NASDAQ	SCSC	Thu, Sep 11, 2014	38.47	39.16	38.39	38.83
5117	NASDAQ	SCSC	Wed, Sep 10, 2014	38.77	39.10	38.60	38.77
5116	NASDAQ	SCSC	Tue, Sep 9, 2014	39.09	39.09	38.33	38.86
5115	NASDAQ	SCSC	Mon, Sep 8, 2014	38.55	39.30	38.43	39.28
5114	NASDAQ	SCSC	Fri, Sep 5, 2014	38.75	39.01	38.37	38.62
5113	NASDAQ	SCSC	Thu, Sep 4, 2014	38.89	39.34	38.62	38.94
5112	NASDAQ	SCSC	Wed, Sep 3, 2014	39.19	39.19	38.38	38.81
5111	NASDAQ	SCSC	Tue, Sep 2, 2014	38.81	39.12	38.50	38.93
5110	NASDAQ	SCSC	Fri, Aug 29, 2014	38.57	38.79	38.31	38.56
5109	NASDAQ	SCSC	Thu, Aug 28, 2014	38.91	39.27	38.44	38.48
5108	NASDAQ	SCSC	Wed, Aug 27, 2014	38.88	39.15	38.75	39.01
5107	NASDAQ	SCSC	Tue, Aug 26, 2014	38.54	38.93	38.54	38.83
5106	NASDAQ	SCSC	Mon, Aug 25, 2014	38.67	39.15	38.14	38.62
5105	NASDAQ	SCSC	Fri, Aug 22, 2014	39.05	39.98	37.91	38.52
5104	NASDAQ	SCSC	Thu, Aug 21, 2014	38.32	39.39	37.65	39.26
5103	NASDAQ	SCSC	Wed, Aug 20, 2014	38.81	38.81	38.09	38.29
5102	NASDAQ	SCSC	Tue, Aug 19, 2014	38.81	39.05	38.34	38.82
5101	NASDAQ	SCSC	Mon, Aug 18, 2014	38.12	38.75	37.76	38.65
5100	NASDAQ	SCSC	Fri, Aug 15, 2014	38.00	38.00	37.35	37.90
5099	NASDAQ	SCSC	Thu, Aug 14, 2014	37.78	37.98	37.35	37.52
5098	NASDAQ	SCSC	Wed, Aug 13, 2014	37.99	38.19	37.52	37.69
5097	NASDAQ	SCSC	Tue, Aug 12, 2014	37.41	38.02	37.41	37.87
5096	NASDAQ	SCSC	Mon, Aug 11, 2014	37.06	37.87	37.06	37.67
5095	NASDAQ	SCSC	Fri, Aug 8, 2014	36.42	37.05	36.42	36.89
5094	NASDAQ	SCSC	Thu, Aug 7, 2014	36.82	36.82	36.21	36.49
5093	NASDAQ	SCSC	Wed, Aug 6, 2014	36.72	37.29	36.43	36.62
5092	NASDAQ	SCSC	Tue, Aug 5, 2014	36.25	37.06	36.25	36.89
5091	NASDAQ	SCSC	Mon, Aug 4, 2014	36.30	36.60	36.20	36.49
5090	NASDAQ	SCSC	Fri, Aug 1, 2014	36.00	36.57	35.86	36.05
5089	NASDAQ	SCSC	Thu, Jul 31, 2014	36.12	36.12	35.59	35.81
5088	NASDAQ	SCSC	Wed, Jul 30, 2014	36.48	36.62	36.26	36.43
5087	NASDAQ	SCSC	Tue, Jul 29, 2014	36.30	36.69	36.18	36.34
5086	NASDAQ	SCSC	Mon, Jul 28, 2014	36.43	36.56	36.15	36.35
5085	NASDAQ	SCSC	Fri, Jul 25, 2014	36.02	36.40	35.90	36.33
5084	NASDAQ	SCSC	Thu, Jul 24, 2014	36.50	36.80	36.05	36.32
5083	NASDAQ	SCSC	Wed, Jul 23, 2014	36.61	36.67	36.26	36.49
5082	NASDAQ	SCSC	Tue, Jul 22, 2014	36.56	36.88	36.37	36.54
5081	NASDAQ	SCSC	Mon, Jul 21, 2014	36.13	36.61	35.87	36.39
5080	NASDAQ	SCSC	Fri, Jul 18, 2014	35.99	36.51	35.94	36.36
5079	NASDAQ	SCSC	Thu, Jul 17, 2014	36.26	36.56	35.91	36.05
5078	NASDAQ	SCSC	Wed, Jul 16, 2014	36.82	36.88	36.13	36.47
5077	NASDAQ	SCSC	Tue, Jul 15, 2014	36.77	37.16	36.10	36.52
5076	NASDAQ	SCSC	Mon, Jul 14, 2014	37.49	37.76	36.70	36.82
5075	NASDAQ	SCSC	Fri, Jul 11, 2014	37.05	37.31	36.85	37.09
5074	NASDAQ	SCSC	Thu, Jul 10, 2014	36.98	37.60	36.95	37.16
5073	NASDAQ	SCSC	Wed, Jul 9, 2014	38.05	38.05	37.56	37.78
5072	NASDAQ	SCSC	Tue, Jul 8, 2014	38.18	38.43	37.60	37.81
5071	NASDAQ	SCSC	Mon, Jul 7, 2014	38.83	38.83	37.95	38.28
5070	NASDAQ	SCSC	Thu, Jul 3, 2014	38.66	39.06	37.67	39.00
5069	NASDAQ	SCSC	Wed, Jul 2, 2014	39.06	39.47	38.40	38.63
5068	NASDAQ	SCSC	Tue, Jul 1, 2014	38.10	39.64	38.04	39.19
5067	NASDAQ	SCSC	Mon, Jun 30, 2014	37.54	38.12	37.30	38.08
5066	NASDAQ	SCSC	Fri, Jun 27, 2014	37.22	37.84	37.03	37.72
5065	NASDAQ	SCSC	Thu, Jun 26, 2014	37.61	37.76	37.25	37.59
5064	NASDAQ	SCSC	Wed, Jun 25, 2014	37.04	37.80	36.95	37.66
5063	NASDAQ	SCSC	Tue, Jun 24, 2014	37.52	38.35	37.20	37.31
5062	NASDAQ	SCSC	Mon, Jun 23, 2014	37.50	37.84	37.30	37.68
5061	NASDAQ	SCSC	Fri, Jun 20, 2014	37.40	37.63	36.77	37.48
5060	NASDAQ	SCSC	Thu, Jun 19, 2014	37.59	37.62	37.30	37.32
5059	NASDAQ	SCSC	Wed, Jun 18, 2014	37.63	37.83	36.97	37.44
5058	NASDAQ	SCSC	Tue, Jun 17, 2014	36.74	38.00	36.74	37.58
5057	NASDAQ	SCSC	Mon, Jun 16, 2014	36.95	37.08	36.47	36.85
5056	NASDAQ	SCSC	Fri, Jun 13, 2014	37.55	37.56	36.79	37.07
5055	NASDAQ	SCSC	Thu, Jun 12, 2014	37.60	37.95	37.18	37.35
5054	NASDAQ	SCSC	Wed, Jun 11, 2014	38.04	38.25	37.70	37.78
5053	NASDAQ	SCSC	Tue, Jun 10, 2014	37.87	38.51	37.67	38.34
5052	NASDAQ	SCSC	Mon, Jun 9, 2014	37.33	38.39	37.33	38.17
5051	NASDAQ	SCSC	Fri, Jun 6, 2014	37.14	37.66	36.85	37.46
5050	NASDAQ	SCSC	Thu, Jun 5, 2014	36.43	37.32	36.10	36.88
5049	NASDAQ	SCSC	Wed, Jun 4, 2014	36.20	36.75	36.10	36.22
5048	NASDAQ	SCSC	Tue, Jun 3, 2014	37.01	37.12	36.35	36.41
5047	NASDAQ	SCSC	Mon, Jun 2, 2014	37.20	37.53	36.50	37.08
5046	NASDAQ	SCSC	Fri, May 30, 2014	37.63	37.63	36.94	37.10
5045	NASDAQ	SCSC	Thu, May 29, 2014	37.39	37.76	36.58	37.50
5044	NASDAQ	SCSC	Wed, May 28, 2014	37.67	37.67	36.95	37.13
5043	NASDAQ	SCSC	Tue, May 27, 2014	37.41	38.22	37.24	37.88
5042	NASDAQ	SCSC	Fri, May 23, 2014	37.02	37.33	36.69	37.24
5041	NASDAQ	SCSC	Thu, May 22, 2014	36.66	37.26	36.63	36.95
5040	NASDAQ	SCSC	Wed, May 21, 2014	36.77	37.16	36.21	36.69
5039	NASDAQ	SCSC	Tue, May 20, 2014	36.88	36.97	36.21	36.56
5038	NASDAQ	SCSC	Mon, May 19, 2014	36.65	37.58	36.65	37.08
5037	NASDAQ	SCSC	Fri, May 16, 2014	36.80	36.98	36.39	36.89
5036	NASDAQ	SCSC	Thu, May 15, 2014	37.04	37.48	36.43	36.85
5035	NASDAQ	SCSC	Wed, May 14, 2014	38.18	38.18	37.08	37.26
5034	NASDAQ	SCSC	Tue, May 13, 2014	38.71	38.80	38.05	38.27
5033	NASDAQ	SCSC	Mon, May 12, 2014	37.47	39.12	37.44	38.81
5032	NASDAQ	SCSC	Fri, May 9, 2014	36.31	37.55	36.30	37.37
5031	NASDAQ	SCSC	Thu, May 8, 2014	36.77	37.49	36.49	36.52
5030	NASDAQ	SCSC	Wed, May 7, 2014	37.01	37.38	36.29	36.73
5029	NASDAQ	SCSC	Tue, May 6, 2014	38.01	38.31	36.93	36.93
5028	NASDAQ	SCSC	Mon, May 5, 2014	39.79	39.79	37.96	38.01
5027	NASDAQ	SCSC	Fri, May 2, 2014	38.91	41.70	38.03	39.95
5026	NASDAQ	SCSC	Thu, May 1, 2014	38.24	39.32	37.37	38.63
5025	NASDAQ	SCSC	Wed, Apr 30, 2014	37.93	38.51	37.43	38.38
5024	NASDAQ	SCSC	Tue, Apr 29, 2014	38.57	38.69	38.00	38.06
5023	NASDAQ	SCSC	Mon, Apr 28, 2014	38.81	39.05	37.39	38.23
5022	NASDAQ	SCSC	Fri, Apr 25, 2014	39.09	39.21	38.42	38.72
5021	NASDAQ	SCSC	Thu, Apr 24, 2014	39.59	39.95	38.95	39.30
5020	NASDAQ	SCSC	Wed, Apr 23, 2014	39.87	40.09	39.28	39.35
5019	NASDAQ	SCSC	Tue, Apr 22, 2014	39.54	40.08	39.18	39.95
5018	NASDAQ	SCSC	Mon, Apr 21, 2014	39.81	39.81	39.23	39.54
5017	NASDAQ	SCSC	Thu, Apr 17, 2014	38.99	40.12	38.79	39.74
5016	NASDAQ	SCSC	Wed, Apr 16, 2014	39.51	39.61	38.41	39.14
5015	NASDAQ	SCSC	Tue, Apr 15, 2014	39.02	39.32	38.15	39.13
5014	NASDAQ	SCSC	Mon, Apr 14, 2014	40.21	40.21	38.72	38.98
5013	NASDAQ	SCSC	Fri, Apr 11, 2014	39.57	39.90	39.30	39.74
5012	NASDAQ	SCSC	Thu, Apr 10, 2014	40.34	40.63	39.50	39.81
5011	NASDAQ	SCSC	Wed, Apr 9, 2014	39.67	40.52	39.43	40.41
5010	NASDAQ	SCSC	Tue, Apr 8, 2014	39.71	40.00	39.04	39.43
5009	NASDAQ	SCSC	Mon, Apr 7, 2014	40.00	40.19	39.49	39.65
5008	NASDAQ	SCSC	Fri, Apr 4, 2014	42.62	42.99	39.77	40.19
5007	NASDAQ	SCSC	Thu, Apr 3, 2014	41.85	42.12	41.14	41.42
5006	NASDAQ	SCSC	Wed, Apr 2, 2014	41.56	42.12	41.12	41.77
5005	NASDAQ	SCSC	Tue, Apr 1, 2014	40.61	41.69	40.61	41.60
5004	NASDAQ	SCSC	Mon, Mar 31, 2014	38.63	41.02	38.63	40.77
5003	NASDAQ	SCSC	Fri, Mar 28, 2014	38.63	39.27	37.90	38.09
5002	NASDAQ	SCSC	Thu, Mar 27, 2014	38.67	38.90	38.15	38.47
5001	NASDAQ	SCSC	Wed, Mar 26, 2014	39.24	39.24	38.32	38.58
5000	NASDAQ	SCSC	Tue, Mar 25, 2014	39.22	39.33	38.78	39.03
4999	NASDAQ	SCSC	Mon, Mar 24, 2014	39.35	39.67	38.70	38.99
4998	NASDAQ	SCSC	Fri, Mar 21, 2014	39.47	40.41	38.96	39.20
4997	NASDAQ	SCSC	Thu, Mar 20, 2014	38.77	39.45	38.77	39.30
4996	NASDAQ	SCSC	Wed, Mar 19, 2014	39.38	39.52	38.45	38.86
4995	NASDAQ	SCSC	Tue, Mar 18, 2014	38.63	39.48	38.54	39.42
4994	NASDAQ	SCSC	Mon, Mar 17, 2014	38.75	39.45	38.41	38.62
4993	NASDAQ	SCSC	Fri, Mar 14, 2014	38.41	38.90	38.17	38.43
4992	NASDAQ	SCSC	Thu, Mar 13, 2014	39.09	39.39	38.24	38.40
4991	NASDAQ	SCSC	Wed, Mar 12, 2014	38.95	39.06	38.45	38.94
4990	NASDAQ	SCSC	Tue, Mar 11, 2014	39.82	40.17	38.88	39.03
4989	NASDAQ	SCSC	Mon, Mar 10, 2014	39.88	39.93	39.47	39.89
4988	NASDAQ	SCSC	Fri, Mar 7, 2014	40.49	40.62	39.53	40.08
4987	NASDAQ	SCSC	Thu, Mar 6, 2014	40.62	40.71	39.96	40.16
4986	NASDAQ	SCSC	Wed, Mar 5, 2014	40.28	40.85	39.98	40.64
4985	NASDAQ	SCSC	Tue, Mar 4, 2014	39.20	40.89	39.20	40.44
4984	NASDAQ	SCSC	Mon, Mar 3, 2014	38.79	39.12	38.31	38.79
4983	NASDAQ	SCSC	Fri, Feb 28, 2014	39.46	39.70	39.16	39.26
4982	NASDAQ	SCSC	Thu, Feb 27, 2014	39.62	40.13	39.26	39.35
4981	NASDAQ	SCSC	Wed, Feb 26, 2014	38.76	40.07	38.76	39.83
4980	NASDAQ	SCSC	Tue, Feb 25, 2014	38.59	38.98	38.31	38.63
4979	NASDAQ	SCSC	Mon, Feb 24, 2014	38.66	39.26	38.57	38.59
4978	NASDAQ	SCSC	Fri, Feb 21, 2014	39.60	39.64	38.52	38.54
4977	NASDAQ	SCSC	Thu, Feb 20, 2014	39.77	40.08	39.49	39.54
4976	NASDAQ	SCSC	Wed, Feb 19, 2014	38.26	39.87	38.26	39.68
4975	NASDAQ	SCSC	Tue, Feb 18, 2014	37.88	38.61	37.81	38.39
4974	NASDAQ	SCSC	Fri, Feb 14, 2014	37.94	38.56	37.75	38.05
4973	NASDAQ	SCSC	Thu, Feb 13, 2014	36.70	37.97	36.67	37.87
4972	NASDAQ	SCSC	Wed, Feb 12, 2014	36.83	37.36	36.57	36.86
4971	NASDAQ	SCSC	Tue, Feb 11, 2014	36.37	36.90	36.16	36.75
4970	NASDAQ	SCSC	Mon, Feb 10, 2014	35.90	36.49	35.90	36.30
4969	NASDAQ	SCSC	Fri, Feb 7, 2014	36.11	36.48	35.98	36.07
4968	NASDAQ	SCSC	Thu, Feb 6, 2014	36.33	36.66	35.86	36.02
4967	NASDAQ	SCSC	Wed, Feb 5, 2014	36.15	36.56	35.56	36.16
4966	NASDAQ	SCSC	Tue, Feb 4, 2014	36.53	36.73	36.03	36.26
4965	NASDAQ	SCSC	Mon, Feb 3, 2014	37.35	37.54	35.94	36.34
4964	NASDAQ	SCSC	Fri, Jan 31, 2014	39.24	39.42	37.34	37.54
4963	NASDAQ	SCSC	Thu, Jan 30, 2014	39.91	40.08	39.41	39.74
4962	NASDAQ	SCSC	Wed, Jan 29, 2014	39.71	40.14	39.20	39.60
4961	NASDAQ	SCSC	Tue, Jan 28, 2014	40.23	40.28	39.81	39.99
4960	NASDAQ	SCSC	Mon, Jan 27, 2014	40.91	41.10	40.26	40.31
4959	NASDAQ	SCSC	Fri, Jan 24, 2014	41.34	41.57	40.55	40.84
4958	NASDAQ	SCSC	Thu, Jan 23, 2014	41.81	42.03	41.45	41.71
4957	NASDAQ	SCSC	Wed, Jan 22, 2014	42.10	42.30	41.90	42.06
4956	NASDAQ	SCSC	Tue, Jan 21, 2014	42.28	42.56	41.89	42.14
4955	NASDAQ	SCSC	Fri, Jan 17, 2014	42.19	42.53	41.83	42.07
4954	NASDAQ	SCSC	Thu, Jan 16, 2014	42.18	42.64	41.87	42.28
4953	NASDAQ	SCSC	Wed, Jan 15, 2014	41.45	42.59	41.22	42.39
4952	NASDAQ	SCSC	Tue, Jan 14, 2014	40.56	41.43	40.49	41.27
4951	NASDAQ	SCSC	Mon, Jan 13, 2014	40.85	41.20	40.15	40.51
4950	NASDAQ	SCSC	Fri, Jan 10, 2014	41.00	41.19	40.52	41.10
4949	NASDAQ	SCSC	Thu, Jan 9, 2014	41.34	41.39	40.84	41.15
4948	NASDAQ	SCSC	Wed, Jan 8, 2014	41.34	41.44	40.79	41.25
4947	NASDAQ	SCSC	Tue, Jan 7, 2014	40.87	41.62	40.43	41.34
4946	NASDAQ	SCSC	Mon, Jan 6, 2014	40.75	40.98	40.36	40.60
4945	NASDAQ	SCSC	Fri, Jan 3, 2014	41.15	41.32	40.28	40.64
4944	NASDAQ	SCSC	Thu, Jan 2, 2014	42.28	42.39	41.39	41.55
4943	NASDAQ	SCSC	Tue, Dec 31, 2013	42.42	42.65	42.25	42.43
4942	NASDAQ	SCSC	Mon, Dec 30, 2013	42.66	42.68	42.10	42.33
4941	NASDAQ	SCSC	Fri, Dec 27, 2013	43.03	43.18	42.49	42.89
4940	NASDAQ	SCSC	Thu, Dec 26, 2013	43.28	43.65	42.74	42.85
4939	NASDAQ	SCSC	Tue, Dec 24, 2013	42.33	43.32	42.25	43.10
4938	NASDAQ	SCSC	Mon, Dec 23, 2013	41.89	42.84	41.74	42.41
4937	NASDAQ	SCSC	Fri, Dec 20, 2013	40.85	42.09	40.78	41.92
4936	NASDAQ	SCSC	Thu, Dec 19, 2013	41.11	41.26	40.63	40.70
4935	NASDAQ	SCSC	Wed, Dec 18, 2013	41.34	41.42	40.68	41.23
4934	NASDAQ	SCSC	Tue, Dec 17, 2013	41.53	41.90	41.11	41.17
4933	NASDAQ	SCSC	Mon, Dec 16, 2013	40.86	41.90	40.86	41.60
4932	NASDAQ	SCSC	Fri, Dec 13, 2013	40.80	40.93	40.35	40.55
4931	NASDAQ	SCSC	Thu, Dec 12, 2013	41.31	41.45	40.51	40.65
4930	NASDAQ	SCSC	Wed, Dec 11, 2013	41.75	41.76	41.09	41.24
4929	NASDAQ	SCSC	Tue, Dec 10, 2013	42.54	42.74	41.57	41.69
4928	NASDAQ	SCSC	Mon, Dec 9, 2013	42.90	43.21	42.36	42.74
4927	NASDAQ	SCSC	Fri, Dec 6, 2013	42.18	43.41	42.18	42.82
4926	NASDAQ	SCSC	Thu, Dec 5, 2013	41.63	42.27	41.41	42.11
4925	NASDAQ	SCSC	Wed, Dec 4, 2013	41.41	42.10	41.36	41.82
4924	NASDAQ	SCSC	Tue, Dec 3, 2013	41.95	42.21	41.07	41.47
4923	NASDAQ	SCSC	Mon, Dec 2, 2013	42.07	42.28	41.73	41.93
4922	NASDAQ	SCSC	Fri, Nov 29, 2013	41.92	42.47	41.65	41.99
4921	NASDAQ	SCSC	Wed, Nov 27, 2013	42.35	42.43	41.60	41.63
4920	NASDAQ	SCSC	Tue, Nov 26, 2013	42.27	42.52	42.05	42.22
4919	NASDAQ	SCSC	Mon, Nov 25, 2013	41.77	42.75	41.64	42.30
4918	NASDAQ	SCSC	Fri, Nov 22, 2013	41.48	41.88	41.27	41.67
4917	NASDAQ	SCSC	Thu, Nov 21, 2013	41.32	41.50	40.91	41.32
4916	NASDAQ	SCSC	Wed, Nov 20, 2013	41.19	41.35	40.69	41.04
4915	NASDAQ	SCSC	Tue, Nov 19, 2013	41.24	41.37	40.84	40.90
4914	NASDAQ	SCSC	Mon, Nov 18, 2013	41.74	41.82	40.75	41.12
4913	NASDAQ	SCSC	Fri, Nov 15, 2013	40.96	42.05	40.96	41.72
4912	NASDAQ	SCSC	Thu, Nov 14, 2013	40.00	41.14	39.93	41.02
4911	NASDAQ	SCSC	Wed, Nov 13, 2013	39.85	40.52	39.81	40.51
4910	NASDAQ	SCSC	Tue, Nov 12, 2013	39.85	40.37	39.79	40.24
4909	NASDAQ	SCSC	Mon, Nov 11, 2013	39.88	40.00	39.68	39.87
4908	NASDAQ	SCSC	Fri, Nov 8, 2013	39.70	40.12	39.69	39.95
4907	NASDAQ	SCSC	Thu, Nov 7, 2013	40.02	40.02	39.62	39.76
4906	NASDAQ	SCSC	Wed, Nov 6, 2013	40.04	40.04	39.61	39.81
4905	NASDAQ	SCSC	Tue, Nov 5, 2013	39.88	40.00	39.55	39.74
4904	NASDAQ	SCSC	Mon, Nov 4, 2013	39.59	40.05	39.38	39.98
4903	NASDAQ	SCSC	Fri, Nov 1, 2013	38.39	39.51	38.17	39.37
4902	NASDAQ	SCSC	Thu, Oct 31, 2013	38.46	38.86	38.46	38.46
4901	NASDAQ	SCSC	Wed, Oct 30, 2013	38.50	38.77	38.40	38.62
4900	NASDAQ	SCSC	Tue, Oct 29, 2013	38.50	38.96	38.18	38.47
4899	NASDAQ	SCSC	Mon, Oct 28, 2013	38.24	39.11	38.02	38.50
4898	NASDAQ	SCSC	Fri, Oct 25, 2013	36.29	38.26	36.09	38.11
4897	NASDAQ	SCSC	Thu, Oct 24, 2013	36.21	36.44	35.84	36.17
4896	NASDAQ	SCSC	Wed, Oct 23, 2013	36.08	36.48	35.75	36.23
4895	NASDAQ	SCSC	Tue, Oct 22, 2013	36.10	36.32	35.91	36.17
4894	NASDAQ	SCSC	Mon, Oct 21, 2013	35.64	36.15	35.28	36.01
4893	NASDAQ	SCSC	Fri, Oct 18, 2013	35.34	35.66	34.45	35.63
4892	NASDAQ	SCSC	Thu, Oct 17, 2013	34.85	35.03	34.29	35.03
4891	NASDAQ	SCSC	Wed, Oct 16, 2013	34.91	35.31	34.52	34.93
4890	NASDAQ	SCSC	Tue, Oct 15, 2013	35.34	35.37	34.67	34.68
4889	NASDAQ	SCSC	Mon, Oct 14, 2013	35.81	36.16	35.32	35.52
4888	NASDAQ	SCSC	Fri, Oct 11, 2013	35.15	36.04	35.11	35.89
4887	NASDAQ	SCSC	Thu, Oct 10, 2013	34.80	35.60	34.30	35.34
4886	NASDAQ	SCSC	Wed, Oct 9, 2013	34.44	34.73	33.75	34.40
4885	NASDAQ	SCSC	Tue, Oct 8, 2013	34.94	35.47	34.30	34.40
4884	NASDAQ	SCSC	Mon, Oct 7, 2013	35.08	35.33	34.80	34.83
4883	NASDAQ	SCSC	Fri, Oct 4, 2013	35.23	35.69	35.23	35.47
4882	NASDAQ	SCSC	Thu, Oct 3, 2013	35.58	36.06	34.92	35.30
4881	NASDAQ	SCSC	Wed, Oct 2, 2013	35.35	35.62	35.01	35.54
4880	NASDAQ	SCSC	Tue, Oct 1, 2013	34.69	35.59	34.69	35.52
4879	NASDAQ	SCSC	Mon, Sep 30, 2013	33.90	34.71	33.62	34.59
4878	NASDAQ	SCSC	Fri, Sep 27, 2013	34.46	34.75	34.17	34.19
4877	NASDAQ	SCSC	Thu, Sep 26, 2013	34.14	34.95	34.14	34.73
4876	NASDAQ	SCSC	Wed, Sep 25, 2013	34.33	34.76	33.89	33.97
4875	NASDAQ	SCSC	Tue, Sep 24, 2013	34.12	34.46	33.67	34.18
4874	NASDAQ	SCSC	Mon, Sep 23, 2013	33.76	34.30	33.48	34.01
4873	NASDAQ	SCSC	Fri, Sep 20, 2013	33.33	34.01	33.33	33.69
4872	NASDAQ	SCSC	Thu, Sep 19, 2013	32.78	33.29	32.52	33.17
4871	NASDAQ	SCSC	Wed, Sep 18, 2013	32.30	32.99	32.01	32.79
4870	NASDAQ	SCSC	Tue, Sep 17, 2013	32.51	32.71	32.15	32.32
4869	NASDAQ	SCSC	Mon, Sep 16, 2013	32.94	32.94	32.16	32.54
4868	NASDAQ	SCSC	Fri, Sep 13, 2013	32.58	32.71	32.06	32.51
4867	NASDAQ	SCSC	Thu, Sep 12, 2013	32.49	32.91	32.22	32.43
4866	NASDAQ	SCSC	Wed, Sep 11, 2013	32.36	32.84	32.23	32.58
4865	NASDAQ	SCSC	Tue, Sep 10, 2013	32.11	32.52	32.00	32.31
4864	NASDAQ	SCSC	Mon, Sep 9, 2013	31.42	31.88	31.22	31.85
4863	NASDAQ	SCSC	Fri, Sep 6, 2013	31.60	31.60	30.65	31.33
4862	NASDAQ	SCSC	Thu, Sep 5, 2013	31.15	31.51	30.95	31.45
4861	NASDAQ	SCSC	Wed, Sep 4, 2013	31.16	31.28	30.79	31.18
4860	NASDAQ	SCSC	Tue, Sep 3, 2013	31.32	31.72	30.60	31.03
4859	NASDAQ	SCSC	Fri, Aug 30, 2013	31.42	31.57	30.78	30.98
4858	NASDAQ	SCSC	Thu, Aug 29, 2013	31.83	31.83	31.17	31.53
4857	NASDAQ	SCSC	Wed, Aug 28, 2013	31.50	31.90	31.07	31.80
4856	NASDAQ	SCSC	Tue, Aug 27, 2013	33.17	33.18	31.41	31.54
4855	NASDAQ	SCSC	Mon, Aug 26, 2013	33.68	34.00	33.24	33.49
4854	NASDAQ	SCSC	Fri, Aug 23, 2013	34.70	34.91	33.36	33.70
4853	NASDAQ	SCSC	Thu, Aug 22, 2013	35.54	36.29	34.79	35.10
4852	NASDAQ	SCSC	Wed, Aug 21, 2013	35.61	35.88	35.07	35.32
4851	NASDAQ	SCSC	Tue, Aug 20, 2013	36.03	36.36	35.54	35.64
4850	NASDAQ	SCSC	Mon, Aug 19, 2013	35.86	36.51	35.36	35.87
4849	NASDAQ	SCSC	Fri, Aug 16, 2013	35.27	35.89	35.06	35.69
4848	NASDAQ	SCSC	Thu, Aug 15, 2013	35.99	36.18	35.39	35.43
4847	NASDAQ	SCSC	Wed, Aug 14, 2013	36.50	36.74	36.26	36.32
4846	NASDAQ	SCSC	Tue, Aug 13, 2013	36.50	36.55	35.87	36.45
4845	NASDAQ	SCSC	Mon, Aug 12, 2013	35.72	36.49	35.38	36.36
4844	NASDAQ	SCSC	Fri, Aug 9, 2013	36.29	36.36	35.89	35.94
4843	NASDAQ	SCSC	Thu, Aug 8, 2013	36.50	36.74	36.13	36.28
4842	NASDAQ	SCSC	Wed, Aug 7, 2013	36.35	36.58	36.00	36.15
4841	NASDAQ	SCSC	Tue, Aug 6, 2013	36.29	36.55	35.97	36.35
4840	NASDAQ	SCSC	Mon, Aug 5, 2013	35.99	36.43	35.54	36.30
4839	NASDAQ	SCSC	Fri, Aug 2, 2013	35.67	36.05	35.40	35.98
4838	NASDAQ	SCSC	Thu, Aug 1, 2013	35.76	35.94	34.16	35.77
4837	NASDAQ	SCSC	Wed, Jul 31, 2013	35.70	36.00	35.46	35.61
4836	NASDAQ	SCSC	Tue, Jul 30, 2013	34.99	35.97	34.99	35.50
4835	NASDAQ	SCSC	Mon, Jul 29, 2013	34.83	35.45	34.50	34.73
4834	NASDAQ	SCSC	Fri, Jul 26, 2013	34.65	35.10	34.42	34.86
4833	NASDAQ	SCSC	Thu, Jul 25, 2013	34.36	35.26	34.36	34.88
4832	NASDAQ	SCSC	Wed, Jul 24, 2013	34.43	34.72	34.40	34.41
4831	NASDAQ	SCSC	Tue, Jul 23, 2013	34.28	34.36	33.94	34.17
4830	NASDAQ	SCSC	Mon, Jul 22, 2013	33.99	34.37	33.98	34.16
4829	NASDAQ	SCSC	Fri, Jul 19, 2013	33.88	34.32	33.72	34.16
4828	NASDAQ	SCSC	Thu, Jul 18, 2013	33.65	34.11	33.44	33.96
4827	NASDAQ	SCSC	Wed, Jul 17, 2013	33.69	33.83	33.30	33.58
4826	NASDAQ	SCSC	Tue, Jul 16, 2013	33.20	33.99	33.20	33.67
4825	NASDAQ	SCSC	Mon, Jul 15, 2013	33.14	33.40	33.01	33.35
4824	NASDAQ	SCSC	Fri, Jul 12, 2013	32.82	33.37	32.69	33.27
4823	NASDAQ	SCSC	Thu, Jul 11, 2013	33.00	33.61	32.83	32.97
4822	NASDAQ	SCSC	Wed, Jul 10, 2013	32.72	33.02	32.58	32.77
4821	NASDAQ	SCSC	Tue, Jul 9, 2013	33.13	33.21	32.52	32.84
4820	NASDAQ	SCSC	Mon, Jul 8, 2013	33.59	33.86	33.58	33.71
4819	NASDAQ	SCSC	Fri, Jul 5, 2013	33.62	33.62	33.00	33.48
4818	NASDAQ	SCSC	Wed, Jul 3, 2013	33.08	33.39	32.74	32.99
4817	NASDAQ	SCSC	Tue, Jul 2, 2013	32.66	33.34	32.26	33.19
4816	NASDAQ	SCSC	Mon, Jul 1, 2013	32.00	32.90	31.33	32.64
4815	NASDAQ	SCSC	Fri, Jun 28, 2013	33.29	33.36	31.89	32.00
4814	NASDAQ	SCSC	Thu, Jun 27, 2013	32.54	33.59	31.96	33.48
4813	NASDAQ	SCSC	Wed, Jun 26, 2013	32.47	32.57	31.97	32.27
4812	NASDAQ	SCSC	Tue, Jun 25, 2013	32.34	32.34	31.53	32.26
4811	NASDAQ	SCSC	Mon, Jun 24, 2013	33.08	33.08	32.03	32.05
4810	NASDAQ	SCSC	Fri, Jun 21, 2013	33.41	34.05	33.15	33.34
4809	NASDAQ	SCSC	Thu, Jun 20, 2013	33.67	34.01	33.13	33.29
4808	NASDAQ	SCSC	Wed, Jun 19, 2013	34.44	34.64	34.05	34.12
4807	NASDAQ	SCSC	Tue, Jun 18, 2013	34.00	34.80	34.00	34.55
4806	NASDAQ	SCSC	Mon, Jun 17, 2013	33.70	34.31	33.50	33.84
4805	NASDAQ	SCSC	Fri, Jun 14, 2013	33.93	33.93	33.00	33.30
4804	NASDAQ	SCSC	Thu, Jun 13, 2013	33.67	34.10	33.63	33.91
4803	NASDAQ	SCSC	Wed, Jun 12, 2013	34.05	34.38	33.63	33.75
4802	NASDAQ	SCSC	Tue, Jun 11, 2013	34.11	34.77	33.72	33.82
4801	NASDAQ	SCSC	Mon, Jun 10, 2013	34.02	34.84	33.83	34.52
4800	NASDAQ	SCSC	Fri, Jun 7, 2013	33.35	34.00	33.32	33.78
4799	NASDAQ	SCSC	Thu, Jun 6, 2013	32.36	33.03	32.36	33.03
4798	NASDAQ	SCSC	Wed, Jun 5, 2013	32.52	32.84	32.24	32.40
4797	NASDAQ	SCSC	Tue, Jun 4, 2013	32.75	32.90	32.11	32.61
4796	NASDAQ	SCSC	Mon, Jun 3, 2013	31.94	32.89	31.86	32.80
4795	NASDAQ	SCSC	Fri, May 31, 2013	32.04	32.25	31.88	31.93
4794	NASDAQ	SCSC	Thu, May 30, 2013	31.89	32.34	31.72	32.25
4793	NASDAQ	SCSC	Wed, May 29, 2013	31.58	32.10	31.58	31.76
4792	NASDAQ	SCSC	Tue, May 28, 2013	31.59	32.06	31.26	31.86
4791	NASDAQ	SCSC	Fri, May 24, 2013	30.60	31.20	30.40	31.06
4790	NASDAQ	SCSC	Thu, May 23, 2013	30.58	30.93	30.24	30.71
4789	NASDAQ	SCSC	Wed, May 22, 2013	31.47	31.82	30.62	30.80
4788	NASDAQ	SCSC	Tue, May 21, 2013	31.65	31.70	31.30	31.56
4787	NASDAQ	SCSC	Mon, May 20, 2013	30.73	31.56	30.48	31.55
4786	NASDAQ	SCSC	Fri, May 17, 2013	30.89	31.09	30.54	31.08
4785	NASDAQ	SCSC	Thu, May 16, 2013	30.81	31.01	30.48	30.71
4784	NASDAQ	SCSC	Wed, May 15, 2013	30.51	31.26	30.39	31.00
4783	NASDAQ	SCSC	Tue, May 14, 2013	30.53	30.76	30.39	30.69
4782	NASDAQ	SCSC	Mon, May 13, 2013	30.83	30.86	30.37	30.58
4781	NASDAQ	SCSC	Fri, May 10, 2013	30.69	30.96	30.61	30.82
4780	NASDAQ	SCSC	Thu, May 9, 2013	30.89	31.00	30.57	30.72
4779	NASDAQ	SCSC	Wed, May 8, 2013	30.26	31.00	30.13	31.00
4778	NASDAQ	SCSC	Tue, May 7, 2013	29.59	30.35	29.50	30.27
4777	NASDAQ	SCSC	Mon, May 6, 2013	29.44	29.94	29.38	29.59
4776	NASDAQ	SCSC	Fri, May 3, 2013	28.60	29.94	28.51	29.53
4775	NASDAQ	SCSC	Thu, May 2, 2013	27.72	28.31	27.60	28.21
4774	NASDAQ	SCSC	Wed, May 1, 2013	28.86	29.00	27.65	27.65
4773	NASDAQ	SCSC	Tue, Apr 30, 2013	28.70	28.98	28.44	28.97
4772	NASDAQ	SCSC	Mon, Apr 29, 2013	28.00	28.90	27.78	28.65
4771	NASDAQ	SCSC	Fri, Apr 26, 2013	27.52	28.00	27.36	27.82
4770	NASDAQ	SCSC	Thu, Apr 25, 2013	27.81	27.88	27.56	27.73
4769	NASDAQ	SCSC	Wed, Apr 24, 2013	27.48	27.95	27.48	27.75
4768	NASDAQ	SCSC	Tue, Apr 23, 2013	27.00	27.55	26.80	27.53
4767	NASDAQ	SCSC	Mon, Apr 22, 2013	26.54	26.83	26.01	26.82
4766	NASDAQ	SCSC	Fri, Apr 19, 2013	26.20	26.53	26.00	26.45
4765	NASDAQ	SCSC	Thu, Apr 18, 2013	26.19	26.48	26.00	26.19
4764	NASDAQ	SCSC	Wed, Apr 17, 2013	26.09	26.45	25.83	26.24
4763	NASDAQ	SCSC	Tue, Apr 16, 2013	26.30	26.55	26.14	26.41
4762	NASDAQ	SCSC	Mon, Apr 15, 2013	26.99	27.09	25.83	26.10
4761	NASDAQ	SCSC	Fri, Apr 12, 2013	26.95	27.19	26.95	27.08
4760	NASDAQ	SCSC	Thu, Apr 11, 2013	27.34	27.48	27.06	27.12
4759	NASDAQ	SCSC	Wed, Apr 10, 2013	27.10	27.48	27.07	27.41
4758	NASDAQ	SCSC	Tue, Apr 9, 2013	27.60	27.52	26.98	26.98
4757	NASDAQ	SCSC	Mon, Apr 8, 2013	27.12	27.55	26.79	27.55
4756	NASDAQ	SCSC	Fri, Apr 5, 2013	27.06	27.25	26.84	26.97
4755	NASDAQ	SCSC	Thu, Apr 4, 2013	27.36	27.40	27.03	27.20
4754	NASDAQ	SCSC	Wed, Apr 3, 2013	27.65	27.94	27.25	27.25
4753	NASDAQ	SCSC	Tue, Apr 2, 2013	28.07	28.26	27.60	27.67
4752	NASDAQ	SCSC	Mon, Apr 1, 2013	28.26	28.29	27.77	27.89
4751	NASDAQ	SCSC	Thu, Mar 28, 2013	28.65	28.65	28.15	28.22
4750	NASDAQ	SCSC	Wed, Mar 27, 2013	28.96	28.97	28.51	28.62
4749	NASDAQ	SCSC	Tue, Mar 26, 2013	29.46	29.46	28.96	29.09
4748	NASDAQ	SCSC	Mon, Mar 25, 2013	29.52	29.62	29.14	29.25
4747	NASDAQ	SCSC	Fri, Mar 22, 2013	29.43	29.51	29.17	29.33
4746	NASDAQ	SCSC	Thu, Mar 21, 2013	29.46	29.70	29.17	29.40
4745	NASDAQ	SCSC	Wed, Mar 20, 2013	29.88	29.97	29.69	29.75
4744	NASDAQ	SCSC	Tue, Mar 19, 2013	29.80	29.96	29.56	29.64
4743	NASDAQ	SCSC	Mon, Mar 18, 2013	29.48	29.99	29.48	29.80
4742	NASDAQ	SCSC	Fri, Mar 15, 2013	29.72	30.01	29.70	29.75
4741	NASDAQ	SCSC	Thu, Mar 14, 2013	29.74	30.10	29.70	30.00
4740	NASDAQ	SCSC	Wed, Mar 13, 2013	29.68	29.94	29.58	29.70
4739	NASDAQ	SCSC	Tue, Mar 12, 2013	30.07	30.27	29.56	29.60
4738	NASDAQ	SCSC	Mon, Mar 11, 2013	30.26	30.42	30.02	30.17
4737	NASDAQ	SCSC	Fri, Mar 8, 2013	30.53	30.65	30.31	30.40
4736	NASDAQ	SCSC	Thu, Mar 7, 2013	29.96	30.27	29.96	30.20
4735	NASDAQ	SCSC	Wed, Mar 6, 2013	30.18	30.29	29.97	30.04
4734	NASDAQ	SCSC	Tue, Mar 5, 2013	30.03	30.24	29.80	30.00
4733	NASDAQ	SCSC	Mon, Mar 4, 2013	29.88	30.06	29.14	29.90
4732	NASDAQ	SCSC	Fri, Mar 1, 2013	29.90	30.34	29.68	30.03
4731	NASDAQ	SCSC	Thu, Feb 28, 2013	30.01	30.33	29.97	30.01
4730	NASDAQ	SCSC	Wed, Feb 27, 2013	29.93	30.28	29.93	30.03
4729	NASDAQ	SCSC	Tue, Feb 26, 2013	30.15	30.40	29.81	30.00
4728	NASDAQ	SCSC	Mon, Feb 25, 2013	30.70	30.70	29.95	30.00
4727	NASDAQ	SCSC	Fri, Feb 22, 2013	30.38	30.47	30.12	30.46
4726	NASDAQ	SCSC	Thu, Feb 21, 2013	30.15	30.30	29.88	30.14
4725	NASDAQ	SCSC	Wed, Feb 20, 2013	30.87	30.92	30.09	30.14
4724	NASDAQ	SCSC	Tue, Feb 19, 2013	30.46	30.91	30.44	30.91
4723	NASDAQ	SCSC	Fri, Feb 15, 2013	30.39	30.39	30.02	30.30
4722	NASDAQ	SCSC	Thu, Feb 14, 2013	29.63	30.33	29.63	30.23
4721	NASDAQ	SCSC	Wed, Feb 13, 2013	29.54	29.73	29.16	29.70
4720	NASDAQ	SCSC	Tue, Feb 12, 2013	29.91	29.91	29.45	29.45
4719	NASDAQ	SCSC	Mon, Feb 11, 2013	29.82	29.92	29.53	29.89
4718	NASDAQ	SCSC	Fri, Feb 8, 2013	29.47	29.77	29.35	29.77
4717	NASDAQ	SCSC	Thu, Feb 7, 2013	29.36	29.49	29.10	29.43
4716	NASDAQ	SCSC	Wed, Feb 6, 2013	29.00	29.31	28.96	29.30
4715	NASDAQ	SCSC	Tue, Feb 5, 2013	29.04	29.14	28.89	29.02
4714	NASDAQ	SCSC	Mon, Feb 4, 2013	29.05	29.32	28.63	28.85
4713	NASDAQ	SCSC	Fri, Feb 1, 2013	29.18	29.46	29.10	29.36
4712	NASDAQ	SCSC	Thu, Jan 31, 2013	29.03	29.17	28.89	29.06
4711	NASDAQ	SCSC	Wed, Jan 30, 2013	28.92	29.30	28.76	29.00
4710	NASDAQ	SCSC	Tue, Jan 29, 2013	29.08	29.21	28.87	29.03
4709	NASDAQ	SCSC	Mon, Jan 28, 2013	29.20	29.25	28.80	29.08
4708	NASDAQ	SCSC	Fri, Jan 25, 2013	31.85	32.90	28.40	29.06
4707	NASDAQ	SCSC	Thu, Jan 24, 2013	33.45	34.08	32.56	33.99
4706	NASDAQ	SCSC	Wed, Jan 23, 2013	33.71	33.89	33.38	33.46
4705	NASDAQ	SCSC	Tue, Jan 22, 2013	33.41	33.71	33.41	33.64
4704	NASDAQ	SCSC	Fri, Jan 18, 2013	33.17	33.37	32.99	33.29
4703	NASDAQ	SCSC	Thu, Jan 17, 2013	33.56	33.73	33.53	33.64
4702	NASDAQ	SCSC	Wed, Jan 16, 2013	33.38	33.47	33.26	33.32
4701	NASDAQ	SCSC	Tue, Jan 15, 2013	33.21	33.71	32.94	33.41
4700	NASDAQ	SCSC	Mon, Jan 14, 2013	33.76	33.86	33.25	33.45
4699	NASDAQ	SCSC	Fri, Jan 11, 2013	33.71	33.98	33.42	33.89
4698	NASDAQ	SCSC	Thu, Jan 10, 2013	33.47	33.68	33.19	33.63
4697	NASDAQ	SCSC	Wed, Jan 9, 2013	33.15	33.46	33.04	33.23
4696	NASDAQ	SCSC	Tue, Jan 8, 2013	33.48	33.48	32.87	32.96
4695	NASDAQ	SCSC	Mon, Jan 7, 2013	32.99	33.64	32.99	33.42
4694	NASDAQ	SCSC	Fri, Jan 4, 2013	33.24	33.65	33.16	33.29
4693	NASDAQ	SCSC	Thu, Jan 3, 2013	33.08	33.26	32.43	33.02
4692	NASDAQ	SCSC	Wed, Jan 2, 2013	32.68	33.11	32.25	33.03
4691	NASDAQ	SCSC	Mon, Dec 31, 2012	30.97	31.86	30.87	31.77
4690	NASDAQ	SCSC	Fri, Dec 28, 2012	31.40	31.40	30.86	30.88
4689	NASDAQ	SCSC	Thu, Dec 27, 2012	31.20	31.68	30.76	31.53
4688	NASDAQ	SCSC	Wed, Dec 26, 2012	31.25	31.44	30.86	31.11
4687	NASDAQ	SCSC	Mon, Dec 24, 2012	31.61	31.61	30.14	31.25
4686	NASDAQ	SCSC	Fri, Dec 21, 2012	31.04	31.51	30.61	31.50
4685	NASDAQ	SCSC	Thu, Dec 20, 2012	30.67	31.53	30.55	31.45
4684	NASDAQ	SCSC	Wed, Dec 19, 2012	30.10	30.83	29.97	30.65
4683	NASDAQ	SCSC	Tue, Dec 18, 2012	29.95	30.25	29.48	30.17
4682	NASDAQ	SCSC	Mon, Dec 17, 2012	29.55	29.96	29.43	29.94
4681	NASDAQ	SCSC	Fri, Dec 14, 2012	29.31	29.88	29.21	29.46
4680	NASDAQ	SCSC	Thu, Dec 13, 2012	29.62	29.89	29.12	29.47
4679	NASDAQ	SCSC	Wed, Dec 12, 2012	30.00	30.02	29.31	29.50
4678	NASDAQ	SCSC	Tue, Dec 11, 2012	29.88	30.05	29.72	29.99
4677	NASDAQ	SCSC	Mon, Dec 10, 2012	29.86	29.96	29.58	29.81
4676	NASDAQ	SCSC	Fri, Dec 7, 2012	30.00	30.00	29.41	29.80
4675	NASDAQ	SCSC	Thu, Dec 6, 2012	29.89	30.06	29.75	29.86
4674	NASDAQ	SCSC	Wed, Dec 5, 2012	29.92	30.06	29.41	29.94
4673	NASDAQ	SCSC	Tue, Dec 4, 2012	29.67	30.05	29.44	29.86
4672	NASDAQ	SCSC	Mon, Dec 3, 2012	29.87	29.91	29.32	29.73
4671	NASDAQ	SCSC	Fri, Nov 30, 2012	30.20	30.35	29.52	29.55
4670	NASDAQ	SCSC	Thu, Nov 29, 2012	30.17	30.25	29.71	30.07
4669	NASDAQ	SCSC	Wed, Nov 28, 2012	29.47	29.95	29.15	29.82
4668	NASDAQ	SCSC	Tue, Nov 27, 2012	29.55	30.43	29.55	29.72
4667	NASDAQ	SCSC	Mon, Nov 26, 2012	29.55	29.99	29.35	29.62
4666	NASDAQ	SCSC	Fri, Nov 23, 2012	29.28	29.65	29.09	29.65
4665	NASDAQ	SCSC	Wed, Nov 21, 2012	29.24	29.31	28.83	29.11
4664	NASDAQ	SCSC	Tue, Nov 20, 2012	28.74	29.16	28.66	29.12
4663	NASDAQ	SCSC	Mon, Nov 19, 2012	28.34	28.95	28.23	28.95
4662	NASDAQ	SCSC	Fri, Nov 16, 2012	27.66	28.16	27.06	27.98
4661	NASDAQ	SCSC	Thu, Nov 15, 2012	28.17	28.51	27.61	27.74
4660	NASDAQ	SCSC	Wed, Nov 14, 2012	28.77	28.77	28.01	28.13
4659	NASDAQ	SCSC	Tue, Nov 13, 2012	28.62	29.03	28.59	28.63
4658	NASDAQ	SCSC	Mon, Nov 12, 2012	29.26	29.26	28.60	28.74
4657	NASDAQ	SCSC	Fri, Nov 9, 2012	28.66	29.43	28.59	29.07
4656	NASDAQ	SCSC	Thu, Nov 8, 2012	29.42	29.61	28.84	28.91
4655	NASDAQ	SCSC	Wed, Nov 7, 2012	29.63	29.92	29.22	29.57
4654	NASDAQ	SCSC	Tue, Nov 6, 2012	29.54	30.21	29.25	30.07
4653	NASDAQ	SCSC	Mon, Nov 5, 2012	29.09	29.54	28.92	29.36
4652	NASDAQ	SCSC	Fri, Nov 2, 2012	29.81	29.81	28.94	29.12
4651	NASDAQ	SCSC	Thu, Nov 1, 2012	29.36	29.97	29.32	29.73
4650	NASDAQ	SCSC	Wed, Oct 31, 2012	28.40	29.31	28.40	29.25
4649	NASDAQ	SCSC	Fri, Oct 26, 2012	28.26	29.12	27.93	28.49
4648	NASDAQ	SCSC	Thu, Oct 25, 2012	28.43	28.52	28.13	28.42
4647	NASDAQ	SCSC	Wed, Oct 24, 2012	28.25	28.44	27.92	28.12
4646	NASDAQ	SCSC	Tue, Oct 23, 2012	28.12	28.32	27.44	28.20
4645	NASDAQ	SCSC	Mon, Oct 22, 2012	28.42	28.54	28.20	28.33
4644	NASDAQ	SCSC	Fri, Oct 19, 2012	28.78	28.96	28.32	28.40
4643	NASDAQ	SCSC	Thu, Oct 18, 2012	29.43	29.43	28.93	29.01
4642	NASDAQ	SCSC	Wed, Oct 17, 2012	29.29	29.55	29.23	29.43
4641	NASDAQ	SCSC	Tue, Oct 16, 2012	29.28	29.46	29.13	29.26
4640	NASDAQ	SCSC	Mon, Oct 15, 2012	28.99	29.08	28.59	29.03
4639	NASDAQ	SCSC	Fri, Oct 12, 2012	29.06	29.06	28.52	28.87
4638	NASDAQ	SCSC	Thu, Oct 11, 2012	29.23	29.29	28.92	29.00
4637	NASDAQ	SCSC	Wed, Oct 10, 2012	29.13	29.13	28.40	29.01
4636	NASDAQ	SCSC	Tue, Oct 9, 2012	30.95	30.95	28.90	29.07
4635	NASDAQ	SCSC	Mon, Oct 8, 2012	31.45	31.75	31.17	31.23
4634	NASDAQ	SCSC	Fri, Oct 5, 2012	31.99	32.16	31.49	31.64
4633	NASDAQ	SCSC	Thu, Oct 4, 2012	32.27	32.27	31.73	31.89
4632	NASDAQ	SCSC	Wed, Oct 3, 2012	32.30	32.32	31.96	32.11
4631	NASDAQ	SCSC	Tue, Oct 2, 2012	32.26	32.29	32.07	32.20
4630	NASDAQ	SCSC	Mon, Oct 1, 2012	32.24	32.55	31.91	32.09
4629	NASDAQ	SCSC	Fri, Sep 28, 2012	32.19	32.56	31.99	32.02
4628	NASDAQ	SCSC	Thu, Sep 27, 2012	32.07	32.56	31.91	32.35
4627	NASDAQ	SCSC	Wed, Sep 26, 2012	32.65	32.65	31.69	31.83
4626	NASDAQ	SCSC	Tue, Sep 25, 2012	33.12	33.14	32.43	32.54
4625	NASDAQ	SCSC	Mon, Sep 24, 2012	32.54	33.18	32.54	32.85
4624	NASDAQ	SCSC	Fri, Sep 21, 2012	33.14	33.26	32.61	32.74
4623	NASDAQ	SCSC	Thu, Sep 20, 2012	32.51	32.68	32.03	32.65
4622	NASDAQ	SCSC	Wed, Sep 19, 2012	33.35	33.35	32.61	32.69
4621	NASDAQ	SCSC	Tue, Sep 18, 2012	33.15	33.45	33.05	33.30
4620	NASDAQ	SCSC	Mon, Sep 17, 2012	33.25	33.25	32.76	33.16
4619	NASDAQ	SCSC	Fri, Sep 14, 2012	33.06	33.78	32.95	33.29
4618	NASDAQ	SCSC	Thu, Sep 13, 2012	32.20	33.33	31.93	32.87
4617	NASDAQ	SCSC	Wed, Sep 12, 2012	31.72	32.13	31.23	32.08
4616	NASDAQ	SCSC	Tue, Sep 11, 2012	31.30	31.75	31.30	31.63
4615	NASDAQ	SCSC	Mon, Sep 10, 2012	31.18	31.49	31.06	31.29
4614	NASDAQ	SCSC	Fri, Sep 7, 2012	31.43	31.49	30.84	31.24
4613	NASDAQ	SCSC	Thu, Sep 6, 2012	30.39	31.47	30.39	31.24
4612	NASDAQ	SCSC	Wed, Sep 5, 2012	30.78	30.92	30.22	30.26
4611	NASDAQ	SCSC	Tue, Sep 4, 2012	30.30	30.74	30.01	30.65
4610	NASDAQ	SCSC	Fri, Aug 31, 2012	30.34	30.61	30.07	30.24
4609	NASDAQ	SCSC	Thu, Aug 30, 2012	30.40	30.49	30.01	30.02
4608	NASDAQ	SCSC	Wed, Aug 29, 2012	30.30	30.82	30.23	30.56
4607	NASDAQ	SCSC	Tue, Aug 28, 2012	29.82	30.36	29.82	30.19
4606	NASDAQ	SCSC	Mon, Aug 27, 2012	29.78	30.19	29.67	29.91
4605	NASDAQ	SCSC	Fri, Aug 24, 2012	29.15	29.74	29.02	29.70
4604	NASDAQ	SCSC	Thu, Aug 23, 2012	29.24	29.55	29.04	29.28
4603	NASDAQ	SCSC	Wed, Aug 22, 2012	29.76	29.99	29.19	29.22
4602	NASDAQ	SCSC	Tue, Aug 21, 2012	30.20	30.38	29.83	29.87
4601	NASDAQ	SCSC	Mon, Aug 20, 2012	29.83	30.15	29.69	30.01
4600	NASDAQ	SCSC	Fri, Aug 17, 2012	29.36	30.29	27.77	29.94
4599	NASDAQ	SCSC	Thu, Aug 16, 2012	29.62	30.16	28.98	29.80
4598	NASDAQ	SCSC	Wed, Aug 15, 2012	29.57	29.94	29.24	29.70
4597	NASDAQ	SCSC	Tue, Aug 14, 2012	29.50	30.27	29.50	29.76
4596	NASDAQ	SCSC	Mon, Aug 13, 2012	30.39	30.81	30.26	30.59
4595	NASDAQ	SCSC	Fri, Aug 10, 2012	30.64	30.82	30.34	30.55
4594	NASDAQ	SCSC	Thu, Aug 9, 2012	30.44	31.07	30.44	30.75
4593	NASDAQ	SCSC	Wed, Aug 8, 2012	30.01	30.70	29.56	30.53
4592	NASDAQ	SCSC	Tue, Aug 7, 2012	29.56	30.44	27.96	30.10
4591	NASDAQ	SCSC	Mon, Aug 6, 2012	28.58	29.62	28.20	29.38
4590	NASDAQ	SCSC	Fri, Aug 3, 2012	27.61	28.81	27.43	28.60
4589	NASDAQ	SCSC	Thu, Aug 2, 2012	27.64	28.09	26.41	27.04
4588	NASDAQ	SCSC	Wed, Aug 1, 2012	29.02	29.22	27.79	27.79
4587	NASDAQ	SCSC	Tue, Jul 31, 2012	29.06	29.47	28.81	28.87
4586	NASDAQ	SCSC	Mon, Jul 30, 2012	28.72	29.35	28.43	29.29
4585	NASDAQ	SCSC	Fri, Jul 27, 2012	27.40	29.01	27.25	28.76
4584	NASDAQ	SCSC	Thu, Jul 26, 2012	27.41	27.72	27.04	27.17
4583	NASDAQ	SCSC	Wed, Jul 25, 2012	27.26	27.26	26.88	27.04
4582	NASDAQ	SCSC	Tue, Jul 24, 2012	27.65	27.72	26.93	26.97
4581	NASDAQ	SCSC	Mon, Jul 23, 2012	27.53	27.75	27.08	27.58
4580	NASDAQ	SCSC	Fri, Jul 20, 2012	28.28	28.52	28.08	28.10
4579	NASDAQ	SCSC	Thu, Jul 19, 2012	29.05	29.25	28.50	28.62
4578	NASDAQ	SCSC	Wed, Jul 18, 2012	28.71	29.25	28.61	28.92
4577	NASDAQ	SCSC	Tue, Jul 17, 2012	28.96	28.96	28.34	28.70
4576	NASDAQ	SCSC	Mon, Jul 16, 2012	29.04	29.04	28.67	28.69
4575	NASDAQ	SCSC	Fri, Jul 13, 2012	29.25	30.67	29.02	29.19
4574	NASDAQ	SCSC	Thu, Jul 12, 2012	29.15	29.31	28.72	29.17
4573	NASDAQ	SCSC	Wed, Jul 11, 2012	29.69	29.74	29.02	29.31
4572	NASDAQ	SCSC	Tue, Jul 10, 2012	29.17	29.68	29.06	29.50
4571	NASDAQ	SCSC	Mon, Jul 9, 2012	30.84	31.09	30.09	30.41
4570	NASDAQ	SCSC	Fri, Jul 6, 2012	31.98	32.58	30.95	31.00
4569	NASDAQ	SCSC	Thu, Jul 5, 2012	32.27	32.64	32.26	32.38
4568	NASDAQ	SCSC	Tue, Jul 3, 2012	31.43	32.32	30.92	32.22
4567	NASDAQ	SCSC	Mon, Jul 2, 2012	30.72	31.40	30.24	31.32
4566	NASDAQ	SCSC	Fri, Jun 29, 2012	30.37	31.02	29.84	30.64
4565	NASDAQ	SCSC	Thu, Jun 28, 2012	30.25	30.60	29.46	29.65
4564	NASDAQ	SCSC	Wed, Jun 27, 2012	30.55	30.64	30.19	30.51
4563	NASDAQ	SCSC	Tue, Jun 26, 2012	30.67	30.98	30.32	30.45
4562	NASDAQ	SCSC	Mon, Jun 25, 2012	30.77	30.92	30.42	30.61
4561	NASDAQ	SCSC	Fri, Jun 22, 2012	31.27	31.43	30.89	31.26
4560	NASDAQ	SCSC	Thu, Jun 21, 2012	32.22	32.22	30.77	31.03
4559	NASDAQ	SCSC	Wed, Jun 20, 2012	31.60	32.60	31.45	32.34
4558	NASDAQ	SCSC	Tue, Jun 19, 2012	31.44	31.95	31.32	31.73
4557	NASDAQ	SCSC	Mon, Jun 18, 2012	30.83	31.47	30.79	31.33
4556	NASDAQ	SCSC	Fri, Jun 15, 2012	30.34	31.38	29.97	30.97
4555	NASDAQ	SCSC	Thu, Jun 14, 2012	30.13	30.60	29.77	30.40
4554	NASDAQ	SCSC	Wed, Jun 13, 2012	30.47	30.73	30.04	30.18
4553	NASDAQ	SCSC	Tue, Jun 12, 2012	30.30	30.59	29.92	30.59
4552	NASDAQ	SCSC	Mon, Jun 11, 2012	30.88	30.88	30.03	30.09
4551	NASDAQ	SCSC	Fri, Jun 8, 2012	29.74	30.68	29.60	30.51
4550	NASDAQ	SCSC	Thu, Jun 7, 2012	29.61	30.44	29.41	29.85
4549	NASDAQ	SCSC	Wed, Jun 6, 2012	28.70	29.31	28.59	29.22
4548	NASDAQ	SCSC	Tue, Jun 5, 2012	28.50	28.76	28.03	28.59
4547	NASDAQ	SCSC	Mon, Jun 4, 2012	29.19	29.56	28.59	28.75
4546	NASDAQ	SCSC	Fri, Jun 1, 2012	29.27	29.63	29.07	29.10
4545	NASDAQ	SCSC	Thu, May 31, 2012	30.42	30.42	29.13	29.97
4544	NASDAQ	SCSC	Wed, May 30, 2012	30.56	30.60	30.16	30.47
4543	NASDAQ	SCSC	Tue, May 29, 2012	30.30	30.86	30.18	30.85
4542	NASDAQ	SCSC	Fri, May 25, 2012	30.20	30.35	30.03	30.16
4541	NASDAQ	SCSC	Thu, May 24, 2012	30.38	30.45	29.82	30.23
4540	NASDAQ	SCSC	Wed, May 23, 2012	30.49	30.51	29.97	30.47
4539	NASDAQ	SCSC	Tue, May 22, 2012	31.37	31.53	30.64	30.81
4538	NASDAQ	SCSC	Mon, May 21, 2012	31.48	31.74	31.16	31.44
4537	NASDAQ	SCSC	Fri, May 18, 2012	31.22	31.63	30.95	31.30
4536	NASDAQ	SCSC	Thu, May 17, 2012	31.08	31.46	30.77	31.27
4535	NASDAQ	SCSC	Wed, May 16, 2012	32.15	32.34	30.58	30.97
4534	NASDAQ	SCSC	Tue, May 15, 2012	31.96	32.40	31.80	32.12
4533	NASDAQ	SCSC	Mon, May 14, 2012	31.78	32.45	31.73	32.01
4532	NASDAQ	SCSC	Fri, May 11, 2012	32.25	32.53	31.71	32.12
4531	NASDAQ	SCSC	Thu, May 10, 2012	32.81	33.02	32.32	32.58
4530	NASDAQ	SCSC	Wed, May 9, 2012	32.01	32.73	31.94	32.60
4529	NASDAQ	SCSC	Tue, May 8, 2012	32.36	32.52	31.92	32.46
4528	NASDAQ	SCSC	Mon, May 7, 2012	32.55	32.99	32.35	32.67
4527	NASDAQ	SCSC	Fri, May 4, 2012	32.80	32.93	32.44	32.73
4526	NASDAQ	SCSC	Thu, May 3, 2012	32.62	33.26	32.59	33.06
4525	NASDAQ	SCSC	Wed, May 2, 2012	32.29	32.81	32.00	32.76
4524	NASDAQ	SCSC	Tue, May 1, 2012	32.91	33.50	32.55	32.61
4523	NASDAQ	SCSC	Mon, Apr 30, 2012	33.27	33.35	32.78	32.96
4522	NASDAQ	SCSC	Fri, Apr 27, 2012	33.86	33.91	31.73	33.40
4521	NASDAQ	SCSC	Thu, Apr 26, 2012	33.60	34.15	33.51	34.14
4520	NASDAQ	SCSC	Wed, Apr 25, 2012	33.82	34.19	33.59	33.79
4519	NASDAQ	SCSC	Tue, Apr 24, 2012	32.56	33.32	32.46	33.28
4518	NASDAQ	SCSC	Mon, Apr 23, 2012	33.04	33.14	32.44	32.63
4517	NASDAQ	SCSC	Fri, Apr 20, 2012	34.17	34.17	33.51	33.68
4516	NASDAQ	SCSC	Thu, Apr 19, 2012	34.10	34.18	33.27	33.62
4515	NASDAQ	SCSC	Wed, Apr 18, 2012	35.17	35.17	33.98	33.99
4514	NASDAQ	SCSC	Tue, Apr 17, 2012	35.15	35.80	34.98	35.34
4513	NASDAQ	SCSC	Mon, Apr 16, 2012	34.68	35.05	34.17	34.72
4512	NASDAQ	SCSC	Fri, Apr 13, 2012	35.06	35.06	34.44	34.56
4511	NASDAQ	SCSC	Thu, Apr 12, 2012	35.13	35.46	34.98	35.32
4510	NASDAQ	SCSC	Wed, Apr 11, 2012	35.01	35.04	34.62	35.04
4509	NASDAQ	SCSC	Tue, Apr 10, 2012	35.77	35.77	34.53	34.63
4508	NASDAQ	SCSC	Mon, Apr 9, 2012	35.70	36.04	35.63	35.77
4507	NASDAQ	SCSC	Thu, Apr 5, 2012	36.56	36.82	36.41	36.52
4506	NASDAQ	SCSC	Wed, Apr 4, 2012	36.61	37.00	36.17	36.83
4505	NASDAQ	SCSC	Tue, Apr 3, 2012	37.91	38.06	36.79	37.06
4504	NASDAQ	SCSC	Mon, Apr 2, 2012	37.15	37.97	37.03	37.97
4503	NASDAQ	SCSC	Fri, Mar 30, 2012	37.88	37.88	37.32	37.32
4502	NASDAQ	SCSC	Thu, Mar 29, 2012	37.28	37.66	37.11	37.54
4501	NASDAQ	SCSC	Wed, Mar 28, 2012	37.81	37.97	37.21	37.58
4500	NASDAQ	SCSC	Tue, Mar 27, 2012	38.31	38.38	37.83	37.84
4499	NASDAQ	SCSC	Mon, Mar 26, 2012	37.71	38.55	37.45	38.19
4498	NASDAQ	SCSC	Fri, Mar 23, 2012	37.16	37.34	36.63	37.22
4497	NASDAQ	SCSC	Thu, Mar 22, 2012	36.62	37.18	36.13	37.12
4496	NASDAQ	SCSC	Wed, Mar 21, 2012	37.08	37.55	36.90	36.98
4495	NASDAQ	SCSC	Tue, Mar 20, 2012	36.78	37.27	36.60	36.95
4494	NASDAQ	SCSC	Mon, Mar 19, 2012	36.60	37.70	36.51	37.11
4493	NASDAQ	SCSC	Fri, Mar 16, 2012	37.45	37.45	36.65	36.66
4492	NASDAQ	SCSC	Thu, Mar 15, 2012	37.21	37.49	36.74	37.41
4491	NASDAQ	SCSC	Wed, Mar 14, 2012	37.73	37.74	36.91	37.10
4490	NASDAQ	SCSC	Tue, Mar 13, 2012	37.54	37.86	37.01	37.67
4489	NASDAQ	SCSC	Mon, Mar 12, 2012	37.20	37.35	36.77	37.15
4488	NASDAQ	SCSC	Fri, Mar 9, 2012	36.64	37.50	36.55	37.11
4487	NASDAQ	SCSC	Thu, Mar 8, 2012	36.27	36.80	35.92	36.67
4486	NASDAQ	SCSC	Wed, Mar 7, 2012	35.78	36.06	35.50	36.05
4485	NASDAQ	SCSC	Tue, Mar 6, 2012	35.39	36.06	35.39	35.75
4484	NASDAQ	SCSC	Mon, Mar 5, 2012	35.86	36.23	35.44	35.85
4483	NASDAQ	SCSC	Fri, Mar 2, 2012	36.62	36.85	35.45	36.00
4482	NASDAQ	SCSC	Thu, Mar 1, 2012	37.15	37.70	36.57	36.75
4481	NASDAQ	SCSC	Wed, Feb 29, 2012	37.02	37.50	36.92	37.00
4480	NASDAQ	SCSC	Tue, Feb 28, 2012	37.49	37.80	36.79	36.98
4479	NASDAQ	SCSC	Mon, Feb 27, 2012	37.41	37.92	36.92	37.49
4478	NASDAQ	SCSC	Fri, Feb 24, 2012	37.74	37.98	37.37	37.86
4477	NASDAQ	SCSC	Thu, Feb 23, 2012	37.14	37.78	37.02	37.69
4476	NASDAQ	SCSC	Wed, Feb 22, 2012	37.42	37.48	37.04	37.17
4475	NASDAQ	SCSC	Tue, Feb 21, 2012	37.75	38.18	37.25	37.55
4474	NASDAQ	SCSC	Fri, Feb 17, 2012	38.21	38.32	37.78	37.80
4473	NASDAQ	SCSC	Thu, Feb 16, 2012	37.05	38.16	37.04	37.99
4472	NASDAQ	SCSC	Wed, Feb 15, 2012	37.63	37.63	37.00	37.11
4471	NASDAQ	SCSC	Tue, Feb 14, 2012	37.80	37.83	37.17	37.42
4470	NASDAQ	SCSC	Mon, Feb 13, 2012	37.91	37.99	37.42	37.93
4469	NASDAQ	SCSC	Fri, Feb 10, 2012	37.67	37.98	37.41	37.52
4468	NASDAQ	SCSC	Thu, Feb 9, 2012	38.81	38.81	38.02	38.19
4467	NASDAQ	SCSC	Wed, Feb 8, 2012	38.69	39.12	38.38	38.82
4466	NASDAQ	SCSC	Tue, Feb 7, 2012	38.61	38.89	38.25	38.72
4465	NASDAQ	SCSC	Mon, Feb 6, 2012	38.99	39.14	38.64	38.73
4464	NASDAQ	SCSC	Fri, Feb 3, 2012	39.18	39.74	38.86	39.36
4463	NASDAQ	SCSC	Thu, Feb 2, 2012	38.33	38.98	38.14	38.72
4462	NASDAQ	SCSC	Wed, Feb 1, 2012	37.75	38.55	37.42	38.42
4461	NASDAQ	SCSC	Tue, Jan 31, 2012	37.50	37.75	37.04	37.56
4460	NASDAQ	SCSC	Mon, Jan 30, 2012	37.12	37.68	36.53	37.55
4459	NASDAQ	SCSC	Fri, Jan 27, 2012	38.00	38.22	36.95	37.57
4458	NASDAQ	SCSC	Thu, Jan 26, 2012	37.45	37.52	36.90	37.52
4457	NASDAQ	SCSC	Wed, Jan 25, 2012	37.63	37.83	37.24	37.37
4456	NASDAQ	SCSC	Tue, Jan 24, 2012	37.24	37.81	36.85	37.71
4455	NASDAQ	SCSC	Mon, Jan 23, 2012	37.74	38.04	37.15	37.47
4454	NASDAQ	SCSC	Fri, Jan 20, 2012	37.37	37.85	37.37	37.74
4453	NASDAQ	SCSC	Thu, Jan 19, 2012	37.48	37.57	37.29	37.50
4452	NASDAQ	SCSC	Wed, Jan 18, 2012	36.37	37.44	36.37	37.43
4451	NASDAQ	SCSC	Tue, Jan 17, 2012	36.65	37.03	36.28	36.39
4450	NASDAQ	SCSC	Fri, Jan 13, 2012	36.47	36.80	36.06	36.28
4449	NASDAQ	SCSC	Thu, Jan 12, 2012	36.04	37.14	35.84	36.98
4448	NASDAQ	SCSC	Wed, Jan 11, 2012	35.62	36.09	35.44	36.05
4447	NASDAQ	SCSC	Tue, Jan 10, 2012	35.57	36.03	35.31	35.76
4446	NASDAQ	SCSC	Mon, Jan 9, 2012	35.68	35.86	35.24	35.42
4445	NASDAQ	SCSC	Fri, Jan 6, 2012	35.37	35.81	34.75	35.55
4444	NASDAQ	SCSC	Thu, Jan 5, 2012	34.97	35.62	34.46	35.31
4443	NASDAQ	SCSC	Wed, Jan 4, 2012	35.24	35.56	34.94	35.24
4442	NASDAQ	SCSC	Tue, Jan 3, 2012	36.79	37.05	35.17	35.50
4441	NASDAQ	SCSC	Fri, Dec 30, 2011	36.01	36.44	35.77	36.00
4440	NASDAQ	SCSC	Thu, Dec 29, 2011	35.59	36.21	35.59	36.16
4439	NASDAQ	SCSC	Wed, Dec 28, 2011	36.23	36.36	35.44	35.56
4438	NASDAQ	SCSC	Tue, Dec 27, 2011	35.99	36.26	35.92	36.23
4437	NASDAQ	SCSC	Fri, Dec 23, 2011	36.29	36.29	35.80	35.99
4436	NASDAQ	SCSC	Thu, Dec 22, 2011	36.00	36.49	35.49	36.14
4435	NASDAQ	SCSC	Wed, Dec 21, 2011	35.52	35.97	34.85	35.90
4434	NASDAQ	SCSC	Tue, Dec 20, 2011	34.30	35.59	34.30	35.49
4433	NASDAQ	SCSC	Mon, Dec 19, 2011	33.84	34.74	33.50	33.55
4432	NASDAQ	SCSC	Fri, Dec 16, 2011	33.44	34.65	33.35	33.63
4431	NASDAQ	SCSC	Thu, Dec 15, 2011	33.25	33.65	32.80	33.09
4430	NASDAQ	SCSC	Wed, Dec 14, 2011	33.57	33.86	32.63	32.75
4429	NASDAQ	SCSC	Tue, Dec 13, 2011	34.72	34.83	33.65	33.96
4428	NASDAQ	SCSC	Mon, Dec 12, 2011	34.59	34.63	33.94	34.58
4427	NASDAQ	SCSC	Fri, Dec 9, 2011	33.69	35.20	33.35	35.09
4426	NASDAQ	SCSC	Thu, Dec 8, 2011	34.39	34.57	33.65	33.71
4425	NASDAQ	SCSC	Wed, Dec 7, 2011	34.61	34.99	33.84	34.86
4424	NASDAQ	SCSC	Tue, Dec 6, 2011	35.15	35.31	34.52	34.98
4423	NASDAQ	SCSC	Mon, Dec 5, 2011	34.78	35.78	34.59	35.18
4422	NASDAQ	SCSC	Fri, Dec 2, 2011	34.95	34.96	34.18	34.35
4421	NASDAQ	SCSC	Thu, Dec 1, 2011	34.55	35.11	34.09	34.38
4420	NASDAQ	SCSC	Wed, Nov 30, 2011	34.15	35.12	33.90	35.11
4419	NASDAQ	SCSC	Tue, Nov 29, 2011	32.59	33.11	32.51	32.88
4418	NASDAQ	SCSC	Mon, Nov 28, 2011	32.06	32.64	31.80	32.62
4417	NASDAQ	SCSC	Fri, Nov 25, 2011	31.20	31.60	30.82	31.08
4416	NASDAQ	SCSC	Wed, Nov 23, 2011	31.93	32.24	31.37	31.38
4415	NASDAQ	SCSC	Tue, Nov 22, 2011	32.45	32.83	31.71	32.27
4414	NASDAQ	SCSC	Mon, Nov 21, 2011	32.78	32.87	32.38	32.65
4413	NASDAQ	SCSC	Fri, Nov 18, 2011	33.33	33.70	32.83	33.62
4412	NASDAQ	SCSC	Thu, Nov 17, 2011	33.49	33.71	32.91	33.36
4411	NASDAQ	SCSC	Wed, Nov 16, 2011	33.72	34.41	33.36	33.49
4410	NASDAQ	SCSC	Tue, Nov 15, 2011	32.69	34.37	32.62	34.21
4409	NASDAQ	SCSC	Mon, Nov 14, 2011	33.74	33.99	32.85	32.97
4408	NASDAQ	SCSC	Fri, Nov 11, 2011	33.71	34.29	33.54	34.02
4407	NASDAQ	SCSC	Thu, Nov 10, 2011	33.73	34.04	33.08	33.26
4406	NASDAQ	SCSC	Wed, Nov 9, 2011	33.95	34.83	33.14	33.16
4405	NASDAQ	SCSC	Tue, Nov 8, 2011	34.44	35.14	32.84	34.99
4404	NASDAQ	SCSC	Mon, Nov 7, 2011	35.45	35.45	33.78	34.39
4403	NASDAQ	SCSC	Fri, Nov 4, 2011	35.40	36.05	35.32	35.64
4402	NASDAQ	SCSC	Thu, Nov 3, 2011	34.49	35.75	33.80	35.68
4401	NASDAQ	SCSC	Wed, Nov 2, 2011	33.60	34.00	33.09	34.00
4400	NASDAQ	SCSC	Tue, Nov 1, 2011	33.42	34.05	32.62	32.94
4399	NASDAQ	SCSC	Mon, Oct 31, 2011	35.38	35.56	34.65	34.76
4398	NASDAQ	SCSC	Fri, Oct 28, 2011	35.64	37.81	35.64	36.08
4397	NASDAQ	SCSC	Thu, Oct 27, 2011	35.97	38.05	34.34	37.86
4396	NASDAQ	SCSC	Wed, Oct 26, 2011	34.58	35.64	34.02	35.25
4395	NASDAQ	SCSC	Tue, Oct 25, 2011	34.31	34.57	33.81	34.08
4394	NASDAQ	SCSC	Mon, Oct 24, 2011	35.11	35.15	34.47	34.68
4393	NASDAQ	SCSC	Fri, Oct 21, 2011	34.68	35.10	34.40	35.01
4392	NASDAQ	SCSC	Thu, Oct 20, 2011	34.02	34.19	32.88	34.04
4391	NASDAQ	SCSC	Wed, Oct 19, 2011	34.70	35.13	33.77	33.89
4390	NASDAQ	SCSC	Tue, Oct 18, 2011	33.52	35.06	33.22	34.86
4389	NASDAQ	SCSC	Mon, Oct 17, 2011	34.69	35.09	33.45	33.67
4388	NASDAQ	SCSC	Fri, Oct 14, 2011	35.36	35.67	34.60	35.02
4387	NASDAQ	SCSC	Thu, Oct 13, 2011	34.81	35.10	34.43	34.91
4386	NASDAQ	SCSC	Wed, Oct 12, 2011	34.74	35.44	34.27	35.15
4385	NASDAQ	SCSC	Tue, Oct 11, 2011	34.27	35.03	33.82	34.39
4384	NASDAQ	SCSC	Mon, Oct 10, 2011	33.39	34.59	33.39	34.56
4383	NASDAQ	SCSC	Fri, Oct 7, 2011	32.33	33.37	31.88	32.94
4382	NASDAQ	SCSC	Thu, Oct 6, 2011	32.13	32.40	31.69	32.22
4381	NASDAQ	SCSC	Wed, Oct 5, 2011	31.23	32.41	30.82	32.14
4380	NASDAQ	SCSC	Tue, Oct 4, 2011	28.80	31.30	28.53	31.25
4379	NASDAQ	SCSC	Mon, Oct 3, 2011	29.18	30.15	28.94	29.01
4378	NASDAQ	SCSC	Fri, Sep 30, 2011	29.42	30.47	28.64	29.56
4377	NASDAQ	SCSC	Thu, Sep 29, 2011	29.81	30.11	28.24	29.98
4376	NASDAQ	SCSC	Wed, Sep 28, 2011	30.30	30.63	28.91	29.05
4375	NASDAQ	SCSC	Tue, Sep 27, 2011	29.94	31.08	29.64	30.24
4374	NASDAQ	SCSC	Mon, Sep 26, 2011	28.49	29.30	28.37	29.25
4373	NASDAQ	SCSC	Fri, Sep 23, 2011	27.99	28.47	27.81	28.26
4372	NASDAQ	SCSC	Thu, Sep 22, 2011	28.18	28.88	27.20	27.99
4371	NASDAQ	SCSC	Wed, Sep 21, 2011	30.71	30.92	29.01	29.14
4370	NASDAQ	SCSC	Tue, Sep 20, 2011	30.79	31.18	30.54	30.80
4369	NASDAQ	SCSC	Mon, Sep 19, 2011	30.19	31.09	30.02	30.62
4368	NASDAQ	SCSC	Fri, Sep 16, 2011	30.89	31.06	30.51	30.85
4367	NASDAQ	SCSC	Thu, Sep 15, 2011	30.39	30.70	29.37	30.65
4366	NASDAQ	SCSC	Wed, Sep 14, 2011	29.58	30.80	29.05	30.01
4365	NASDAQ	SCSC	Tue, Sep 13, 2011	28.81	29.44	28.81	29.24
4364	NASDAQ	SCSC	Mon, Sep 12, 2011	27.89	28.88	27.64	28.71
4363	NASDAQ	SCSC	Fri, Sep 9, 2011	28.79	28.85	27.70	28.40
4362	NASDAQ	SCSC	Thu, Sep 8, 2011	29.20	29.56	28.77	28.99
4361	NASDAQ	SCSC	Wed, Sep 7, 2011	28.89	29.56	28.74	29.39
4360	NASDAQ	SCSC	Tue, Sep 6, 2011	27.65	29.93	27.30	28.47
4359	NASDAQ	SCSC	Fri, Sep 2, 2011	29.67	30.57	28.51	28.66
4358	NASDAQ	SCSC	Thu, Sep 1, 2011	30.87	31.63	30.11	30.43
4357	NASDAQ	SCSC	Wed, Aug 31, 2011	31.44	31.64	30.42	30.95
4356	NASDAQ	SCSC	Tue, Aug 30, 2011	31.42	31.55	30.60	31.23
4355	NASDAQ	SCSC	Mon, Aug 29, 2011	30.19	31.69	30.19	31.62
4354	NASDAQ	SCSC	Fri, Aug 26, 2011	29.64	30.41	28.90	29.93
4353	NASDAQ	SCSC	Thu, Aug 25, 2011	30.86	30.97	29.63	29.92
4352	NASDAQ	SCSC	Wed, Aug 24, 2011	29.99	30.70	29.31	30.60
4351	NASDAQ	SCSC	Tue, Aug 23, 2011	28.98	30.10	28.41	30.06
4350	NASDAQ	SCSC	Mon, Aug 22, 2011	31.02	31.39	28.79	28.94
4349	NASDAQ	SCSC	Fri, Aug 19, 2011	28.93	30.58	27.87	30.15
4348	NASDAQ	SCSC	Thu, Aug 18, 2011	31.04	31.42	29.81	29.99
4347	NASDAQ	SCSC	Wed, Aug 17, 2011	32.41	32.79	31.59	31.99
4346	NASDAQ	SCSC	Tue, Aug 16, 2011	32.50	32.78	31.85	32.27
4345	NASDAQ	SCSC	Mon, Aug 15, 2011	31.98	32.77	31.98	32.76
4344	NASDAQ	SCSC	Fri, Aug 12, 2011	31.68	32.51	30.81	31.71
4343	NASDAQ	SCSC	Thu, Aug 11, 2011	29.27	31.90	29.27	31.44
4342	NASDAQ	SCSC	Wed, Aug 10, 2011	30.95	34.46	29.14	29.23
4341	NASDAQ	SCSC	Tue, Aug 9, 2011	31.35	31.73	28.99	31.66
4340	NASDAQ	SCSC	Mon, Aug 8, 2011	32.21	33.37	30.63	30.69
4339	NASDAQ	SCSC	Fri, Aug 5, 2011	34.61	34.69	32.56	33.14
4338	NASDAQ	SCSC	Thu, Aug 4, 2011	35.75	36.13	34.18	34.19
4337	NASDAQ	SCSC	Wed, Aug 3, 2011	35.76	36.70	35.07	36.30
4336	NASDAQ	SCSC	Tue, Aug 2, 2011	36.43	37.03	35.62	35.64
4335	NASDAQ	SCSC	Mon, Aug 1, 2011	37.42	37.81	36.31	36.48
4334	NASDAQ	SCSC	Fri, Jul 29, 2011	36.30	37.19	36.20	36.96
4333	NASDAQ	SCSC	Thu, Jul 28, 2011	36.95	37.24	36.18	36.63
4332	NASDAQ	SCSC	Wed, Jul 27, 2011	38.12	38.12	36.59	36.80
4331	NASDAQ	SCSC	Tue, Jul 26, 2011	39.41	39.41	38.18	38.33
4330	NASDAQ	SCSC	Mon, Jul 25, 2011	39.05	40.00	38.89	39.34
4329	NASDAQ	SCSC	Fri, Jul 22, 2011	39.28	39.99	39.18	39.47
4328	NASDAQ	SCSC	Thu, Jul 21, 2011	38.93	39.85	38.53	39.05
4327	NASDAQ	SCSC	Wed, Jul 20, 2011	39.00	39.00	38.25	38.78
4326	NASDAQ	SCSC	Tue, Jul 19, 2011	38.32	39.00	38.32	38.91
4325	NASDAQ	SCSC	Mon, Jul 18, 2011	38.47	38.47	37.77	37.97
4324	NASDAQ	SCSC	Fri, Jul 15, 2011	38.30	38.81	38.27	38.54
4323	NASDAQ	SCSC	Thu, Jul 14, 2011	38.96	39.15	38.19	38.21
4322	NASDAQ	SCSC	Wed, Jul 13, 2011	38.40	39.09	38.09	38.76
4321	NASDAQ	SCSC	Tue, Jul 12, 2011	38.18	38.75	37.88	38.18
4320	NASDAQ	SCSC	Mon, Jul 11, 2011	38.33	38.60	37.83	38.03
4319	NASDAQ	SCSC	Fri, Jul 8, 2011	38.67	39.32	38.61	38.87
4318	NASDAQ	SCSC	Thu, Jul 7, 2011	39.15	39.80	38.80	39.28
4317	NASDAQ	SCSC	Wed, Jul 6, 2011	38.75	39.15	38.39	38.93
4316	NASDAQ	SCSC	Tue, Jul 5, 2011	38.15	38.90	37.92	38.87
4315	NASDAQ	SCSC	Fri, Jul 1, 2011	36.29	38.49	36.29	38.26
4314	NASDAQ	SCSC	Thu, Jun 30, 2011	37.11	37.84	36.68	37.48
4313	NASDAQ	SCSC	Wed, Jun 29, 2011	36.64	37.18	36.05	36.94
4312	NASDAQ	SCSC	Tue, Jun 28, 2011	36.53	36.89	36.24	36.89
4311	NASDAQ	SCSC	Mon, Jun 27, 2011	36.13	36.59	35.94	36.27
4310	NASDAQ	SCSC	Fri, Jun 24, 2011	36.40	36.47	35.83	36.24
4309	NASDAQ	SCSC	Thu, Jun 23, 2011	35.04	36.30	34.53	36.19
4308	NASDAQ	SCSC	Wed, Jun 22, 2011	35.18	36.31	35.09	35.51
4307	NASDAQ	SCSC	Tue, Jun 21, 2011	34.66	35.41	34.35	35.39
4306	NASDAQ	SCSC	Mon, Jun 20, 2011	33.72	34.58	33.71	34.32
4305	NASDAQ	SCSC	Fri, Jun 17, 2011	33.96	34.24	33.58	33.85
4304	NASDAQ	SCSC	Thu, Jun 16, 2011	33.43	33.81	33.16	33.77
4303	NASDAQ	SCSC	Wed, Jun 15, 2011	33.20	33.50	33.12	33.26
4302	NASDAQ	SCSC	Tue, Jun 14, 2011	33.43	33.80	33.30	33.66
4301	NASDAQ	SCSC	Mon, Jun 13, 2011	33.37	33.37	32.73	32.94
4300	NASDAQ	SCSC	Fri, Jun 10, 2011	33.35	33.56	33.08	33.19
4299	NASDAQ	SCSC	Thu, Jun 9, 2011	33.57	33.58	33.24	33.35
4298	NASDAQ	SCSC	Wed, Jun 8, 2011	33.14	33.59	32.90	33.39
4297	NASDAQ	SCSC	Tue, Jun 7, 2011	32.90	33.45	32.60	33.24
4296	NASDAQ	SCSC	Mon, Jun 6, 2011	32.28	32.81	31.82	32.61
4295	NASDAQ	SCSC	Fri, Jun 3, 2011	32.84	33.03	32.16	32.26
4294	NASDAQ	SCSC	Thu, Jun 2, 2011	33.88	33.90	33.40	33.50
4293	NASDAQ	SCSC	Wed, Jun 1, 2011	35.31	35.72	33.76	33.78
4292	NASDAQ	SCSC	Tue, May 31, 2011	34.83	35.51	34.56	35.43
4291	NASDAQ	SCSC	Fri, May 27, 2011	34.25	34.83	34.15	34.48
4290	NASDAQ	SCSC	Thu, May 26, 2011	33.68	34.22	33.42	34.02
4289	NASDAQ	SCSC	Wed, May 25, 2011	33.36	33.98	33.34	33.83
4288	NASDAQ	SCSC	Tue, May 24, 2011	34.26	34.33	33.30	33.56
4287	NASDAQ	SCSC	Mon, May 23, 2011	35.25	35.25	34.20	34.20
4286	NASDAQ	SCSC	Fri, May 20, 2011	36.01	36.34	35.54	35.99
4285	NASDAQ	SCSC	Thu, May 19, 2011	36.69	36.89	36.10	36.31
4284	NASDAQ	SCSC	Wed, May 18, 2011	36.01	36.90	35.92	36.56
4283	NASDAQ	SCSC	Tue, May 17, 2011	35.63	36.12	35.48	35.94
4282	NASDAQ	SCSC	Mon, May 16, 2011	35.65	36.25	35.44	35.98
4281	NASDAQ	SCSC	Fri, May 13, 2011	36.82	36.88	35.89	36.04
4280	NASDAQ	SCSC	Thu, May 12, 2011	35.98	37.00	35.72	36.88
4279	NASDAQ	SCSC	Wed, May 11, 2011	37.33	37.28	35.96	36.20
4278	NASDAQ	SCSC	Tue, May 10, 2011	36.66	37.43	36.66	37.42
4277	NASDAQ	SCSC	Mon, May 9, 2011	36.02	36.76	35.93	36.37
4276	NASDAQ	SCSC	Fri, May 6, 2011	36.56	36.60	36.01	36.19
4275	NASDAQ	SCSC	Thu, May 5, 2011	35.91	36.65	35.91	36.19
4274	NASDAQ	SCSC	Wed, May 4, 2011	35.92	36.49	35.52	36.17
4273	NASDAQ	SCSC	Tue, May 3, 2011	35.97	36.18	35.73	35.91
4272	NASDAQ	SCSC	Mon, May 2, 2011	36.00	36.25	35.67	36.01
4271	NASDAQ	SCSC	Fri, Apr 29, 2011	36.92	36.92	34.99	35.75
4270	NASDAQ	SCSC	Thu, Apr 28, 2011	34.65	34.90	34.41	34.88
4269	NASDAQ	SCSC	Wed, Apr 27, 2011	34.83	34.96	34.52	34.67
4268	NASDAQ	SCSC	Tue, Apr 26, 2011	33.57	34.92	33.57	34.76
4267	NASDAQ	SCSC	Mon, Apr 25, 2011	33.00	33.49	32.80	33.46
4266	NASDAQ	SCSC	Thu, Apr 21, 2011	33.85	33.85	33.12	33.54
4265	NASDAQ	SCSC	Wed, Apr 20, 2011	33.42	33.62	33.13	33.52
4264	NASDAQ	SCSC	Tue, Apr 19, 2011	32.96	33.30	32.66	32.94
4263	NASDAQ	SCSC	Mon, Apr 18, 2011	33.18	33.18	32.32	32.88
4262	NASDAQ	SCSC	Fri, Apr 15, 2011	34.06	34.15	33.55	33.67
4261	NASDAQ	SCSC	Thu, Apr 14, 2011	33.92	34.29	33.67	34.18
4260	NASDAQ	SCSC	Wed, Apr 13, 2011	34.86	34.86	33.89	34.23
4259	NASDAQ	SCSC	Tue, Apr 12, 2011	35.45	35.69	34.54	34.56
4258	NASDAQ	SCSC	Mon, Apr 11, 2011	36.00	36.60	35.48	35.68
4257	NASDAQ	SCSC	Fri, Apr 8, 2011	35.00	37.35	34.51	36.21
4256	NASDAQ	SCSC	Thu, Apr 7, 2011	37.75	37.95	37.44	37.44
4255	NASDAQ	SCSC	Wed, Apr 6, 2011	37.50	37.93	37.30	37.66
4254	NASDAQ	SCSC	Tue, Apr 5, 2011	37.34	37.74	37.23	37.49
4253	NASDAQ	SCSC	Mon, Apr 4, 2011	37.74	37.74	37.39	37.50
4252	NASDAQ	SCSC	Fri, Apr 1, 2011	38.12	38.12	37.39	37.50
4251	NASDAQ	SCSC	Thu, Mar 31, 2011	37.76	38.09	37.53	37.99
4250	NASDAQ	SCSC	Wed, Mar 30, 2011	37.62	37.97	37.31	37.95
4249	NASDAQ	SCSC	Tue, Mar 29, 2011	36.70	37.44	36.25	37.41
4248	NASDAQ	SCSC	Mon, Mar 28, 2011	37.14	37.58	36.69	36.72
4247	NASDAQ	SCSC	Fri, Mar 25, 2011	36.82	37.51	36.35	36.90
4246	NASDAQ	SCSC	Thu, Mar 24, 2011	36.80	36.94	36.30	36.57
4245	NASDAQ	SCSC	Wed, Mar 23, 2011	36.28	36.63	35.75	36.43
4244	NASDAQ	SCSC	Tue, Mar 22, 2011	36.25	36.83	35.81	36.41
4243	NASDAQ	SCSC	Mon, Mar 21, 2011	35.63	36.38	35.02	36.21
4242	NASDAQ	SCSC	Fri, Mar 18, 2011	35.15	35.63	34.84	35.02
4241	NASDAQ	SCSC	Thu, Mar 17, 2011	35.04	35.39	33.45	34.85
4240	NASDAQ	SCSC	Wed, Mar 16, 2011	34.77	34.91	34.27	34.31
4239	NASDAQ	SCSC	Tue, Mar 15, 2011	34.83	35.24	34.41	34.93
4238	NASDAQ	SCSC	Mon, Mar 14, 2011	35.44	35.92	35.27	35.65
4237	NASDAQ	SCSC	Fri, Mar 11, 2011	35.68	36.18	35.42	35.78
4236	NASDAQ	SCSC	Thu, Mar 10, 2011	36.09	36.10	35.52	35.80
4235	NASDAQ	SCSC	Wed, Mar 9, 2011	36.71	36.86	36.06	36.67
4234	NASDAQ	SCSC	Tue, Mar 8, 2011	35.91	37.42	35.87	36.71
4233	NASDAQ	SCSC	Mon, Mar 7, 2011	36.99	36.99	35.85	35.97
4232	NASDAQ	SCSC	Fri, Mar 4, 2011	37.14	37.34	36.15	36.71
4231	NASDAQ	SCSC	Thu, Mar 3, 2011	36.64	37.70	36.64	37.20
4230	NASDAQ	SCSC	Wed, Mar 2, 2011	35.95	36.58	35.94	36.23
4229	NASDAQ	SCSC	Tue, Mar 1, 2011	36.78	36.83	35.63	35.96
4228	NASDAQ	SCSC	Mon, Feb 28, 2011	37.03	37.33	36.17	36.49
4227	NASDAQ	SCSC	Fri, Feb 25, 2011	36.03	36.72	36.00	36.69
4226	NASDAQ	SCSC	Thu, Feb 24, 2011	35.41	36.14	35.07	35.99
4225	NASDAQ	SCSC	Wed, Feb 23, 2011	36.40	36.54	35.17	35.21
4224	NASDAQ	SCSC	Tue, Feb 22, 2011	36.12	37.14	35.91	36.16
4223	NASDAQ	SCSC	Fri, Feb 18, 2011	36.56	36.73	35.80	36.21
4222	NASDAQ	SCSC	Thu, Feb 17, 2011	35.81	36.62	35.46	36.27
4221	NASDAQ	SCSC	Wed, Feb 16, 2011	35.54	36.09	35.24	35.88
4220	NASDAQ	SCSC	Tue, Feb 15, 2011	35.55	35.77	34.86	35.37
4219	NASDAQ	SCSC	Mon, Feb 14, 2011	35.82	36.07	35.50	35.69
4218	NASDAQ	SCSC	Fri, Feb 11, 2011	35.26	35.68	34.94	35.67
4217	NASDAQ	SCSC	Thu, Feb 10, 2011	35.93	36.30	35.36	35.47
4216	NASDAQ	SCSC	Wed, Feb 9, 2011	35.68	35.96	35.10	35.61
4215	NASDAQ	SCSC	Tue, Feb 8, 2011	34.77	36.21	34.77	35.93
4214	NASDAQ	SCSC	Mon, Feb 7, 2011	35.87	36.39	35.73	36.23
4213	NASDAQ	SCSC	Fri, Feb 4, 2011	36.00	36.00	35.21	35.71
4212	NASDAQ	SCSC	Thu, Feb 3, 2011	35.71	36.09	34.99	35.78
4211	NASDAQ	SCSC	Wed, Feb 2, 2011	35.93	36.53	35.71	36.01
4210	NASDAQ	SCSC	Tue, Feb 1, 2011	36.01	36.45	35.91	36.19
4209	NASDAQ	SCSC	Mon, Jan 31, 2011	36.91	37.25	35.97	36.21
4208	NASDAQ	SCSC	Fri, Jan 28, 2011	38.02	39.93	35.57	36.68
4207	NASDAQ	SCSC	Thu, Jan 27, 2011	34.16	34.17	33.51	33.95
4206	NASDAQ	SCSC	Wed, Jan 26, 2011	32.84	34.20	32.58	34.13
4205	NASDAQ	SCSC	Tue, Jan 25, 2011	32.39	32.82	32.02	32.78
4204	NASDAQ	SCSC	Mon, Jan 24, 2011	31.98	32.74	31.78	32.66
4203	NASDAQ	SCSC	Fri, Jan 21, 2011	32.60	32.79	31.77	32.01
4202	NASDAQ	SCSC	Thu, Jan 20, 2011	32.55	33.04	32.12	32.37
4201	NASDAQ	SCSC	Wed, Jan 19, 2011	33.47	33.73	32.60	32.80
4200	NASDAQ	SCSC	Tue, Jan 18, 2011	33.23	33.75	33.14	33.47
4199	NASDAQ	SCSC	Fri, Jan 14, 2011	33.54	33.61	33.06	33.49
4198	NASDAQ	SCSC	Thu, Jan 13, 2011	32.43	34.37	32.41	33.47
4197	NASDAQ	SCSC	Wed, Jan 12, 2011	32.23	32.57	31.97	32.53
4196	NASDAQ	SCSC	Tue, Jan 11, 2011	31.37	31.93	31.27	31.92
4195	NASDAQ	SCSC	Mon, Jan 10, 2011	30.89	31.52	30.31	31.15
4194	NASDAQ	SCSC	Fri, Jan 7, 2011	33.47	33.72	30.60	31.00
4193	NASDAQ	SCSC	Thu, Jan 6, 2011	31.94	32.10	31.27	31.38
4192	NASDAQ	SCSC	Wed, Jan 5, 2011	31.48	32.20	31.48	31.99
4191	NASDAQ	SCSC	Tue, Jan 4, 2011	32.55	33.04	31.51	31.56
4190	NASDAQ	SCSC	Mon, Jan 3, 2011	32.27	32.53	30.48	32.34
4189	NASDAQ	SCSC	Fri, Dec 31, 2010	32.36	32.62	31.90	31.90
4188	NASDAQ	SCSC	Thu, Dec 30, 2010	32.59	32.69	32.46	32.46
4187	NASDAQ	SCSC	Wed, Dec 29, 2010	32.78	32.85	32.65	32.69
4186	NASDAQ	SCSC	Tue, Dec 28, 2010	33.02	33.09	32.53	32.64
4185	NASDAQ	SCSC	Mon, Dec 27, 2010	32.84	33.07	32.67	33.04
4184	NASDAQ	SCSC	Thu, Dec 23, 2010	32.81	33.09	32.75	32.97
4183	NASDAQ	SCSC	Wed, Dec 22, 2010	33.14	33.35	32.66	32.92
4182	NASDAQ	SCSC	Tue, Dec 21, 2010	33.30	33.42	32.89	33.24
4181	NASDAQ	SCSC	Mon, Dec 20, 2010	32.84	33.16	32.54	33.01
4180	NASDAQ	SCSC	Fri, Dec 17, 2010	33.02	33.07	32.38	32.86
4179	NASDAQ	SCSC	Thu, Dec 16, 2010	32.40	33.30	32.40	33.02
4178	NASDAQ	SCSC	Wed, Dec 15, 2010	32.50	33.00	32.20	32.29
4177	NASDAQ	SCSC	Tue, Dec 14, 2010	32.36	32.71	32.22	32.50
4176	NASDAQ	SCSC	Mon, Dec 13, 2010	32.29	32.72	32.14	32.15
4175	NASDAQ	SCSC	Fri, Dec 10, 2010	31.78	32.32	31.51	32.27
4174	NASDAQ	SCSC	Thu, Dec 9, 2010	32.35	32.35	31.68	31.75
4173	NASDAQ	SCSC	Wed, Dec 8, 2010	31.30	32.05	31.26	31.85
4172	NASDAQ	SCSC	Tue, Dec 7, 2010	31.31	31.66	30.89	31.27
4171	NASDAQ	SCSC	Mon, Dec 6, 2010	30.92	31.18	30.69	30.91
4170	NASDAQ	SCSC	Fri, Dec 3, 2010	30.52	31.20	30.52	31.13
4169	NASDAQ	SCSC	Thu, Dec 2, 2010	30.44	30.76	30.00	30.66
4168	NASDAQ	SCSC	Wed, Dec 1, 2010	29.80	30.84	29.65	30.44
4167	NASDAQ	SCSC	Tue, Nov 30, 2010	29.13	29.45	28.84	29.17
4166	NASDAQ	SCSC	Mon, Nov 29, 2010	28.70	29.64	28.70	29.55
4165	NASDAQ	SCSC	Fri, Nov 26, 2010	28.77	29.05	28.66	28.91
4164	NASDAQ	SCSC	Wed, Nov 24, 2010	27.77	28.87	27.77	28.81
4163	NASDAQ	SCSC	Tue, Nov 23, 2010	27.65	27.66	26.89	27.47
4162	NASDAQ	SCSC	Mon, Nov 22, 2010	27.49	28.12	27.49	28.01
4161	NASDAQ	SCSC	Fri, Nov 19, 2010	28.16	28.16	27.51	27.61
4160	NASDAQ	SCSC	Thu, Nov 18, 2010	28.32	28.56	27.98	28.14
4159	NASDAQ	SCSC	Wed, Nov 17, 2010	27.88	28.13	27.64	27.93
4158	NASDAQ	SCSC	Tue, Nov 16, 2010	28.53	28.69	27.73	27.87
4157	NASDAQ	SCSC	Mon, Nov 15, 2010	29.30	29.30	28.76	28.83
4156	NASDAQ	SCSC	Fri, Nov 12, 2010	29.39	29.68	28.98	29.14
4155	NASDAQ	SCSC	Thu, Nov 11, 2010	29.81	30.10	29.63	29.79
4154	NASDAQ	SCSC	Wed, Nov 10, 2010	29.53	30.48	29.14	30.28
4153	NASDAQ	SCSC	Tue, Nov 9, 2010	30.16	30.16	29.28	29.42
4152	NASDAQ	SCSC	Mon, Nov 8, 2010	29.50	30.34	29.28	30.05
4151	NASDAQ	SCSC	Fri, Nov 5, 2010	30.33	30.33	29.56	29.82
4150	NASDAQ	SCSC	Thu, Nov 4, 2010	29.83	30.23	29.65	30.22
4149	NASDAQ	SCSC	Wed, Nov 3, 2010	29.38	29.47	28.68	29.20
4148	NASDAQ	SCSC	Tue, Nov 2, 2010	29.65	29.87	29.18	29.47
4147	NASDAQ	SCSC	Mon, Nov 1, 2010	30.10	30.49	28.81	29.30
4146	NASDAQ	SCSC	Fri, Oct 29, 2010	30.86	31.25	29.52	29.94
4145	NASDAQ	SCSC	Thu, Oct 28, 2010	29.41	29.42	28.35	28.57
4144	NASDAQ	SCSC	Wed, Oct 27, 2010	29.45	29.65	28.60	29.06
4143	NASDAQ	SCSC	Tue, Oct 26, 2010	29.87	30.12	29.50	29.65
4142	NASDAQ	SCSC	Mon, Oct 25, 2010	30.02	30.40	29.90	30.15
4141	NASDAQ	SCSC	Fri, Oct 22, 2010	29.86	30.23	29.83	29.85
4140	NASDAQ	SCSC	Thu, Oct 21, 2010	30.94	31.06	29.63	29.83
4139	NASDAQ	SCSC	Wed, Oct 20, 2010	30.66	30.98	30.58	30.68
4138	NASDAQ	SCSC	Tue, Oct 19, 2010	31.17	31.38	30.31	30.39
4137	NASDAQ	SCSC	Mon, Oct 18, 2010	31.58	31.82	31.16	31.67
4136	NASDAQ	SCSC	Fri, Oct 15, 2010	32.04	32.05	31.39	31.51
4135	NASDAQ	SCSC	Thu, Oct 14, 2010	31.78	31.78	31.23	31.54
4134	NASDAQ	SCSC	Wed, Oct 13, 2010	30.95	32.01	30.76	31.73
4133	NASDAQ	SCSC	Tue, Oct 12, 2010	30.66	31.19	30.48	30.81
4132	NASDAQ	SCSC	Mon, Oct 11, 2010	30.77	31.49	30.49	30.86
4131	NASDAQ	SCSC	Fri, Oct 8, 2010	30.97	30.99	29.81	30.78
4130	NASDAQ	SCSC	Thu, Oct 7, 2010	28.30	28.42	27.84	28.20
4129	NASDAQ	SCSC	Wed, Oct 6, 2010	29.07	29.07	27.98	28.17
4128	NASDAQ	SCSC	Tue, Oct 5, 2010	27.98	29.14	27.63	29.10
4127	NASDAQ	SCSC	Mon, Oct 4, 2010	28.12	28.18	27.14	27.57
4126	NASDAQ	SCSC	Fri, Oct 1, 2010	27.99	28.08	27.61	28.03
4125	NASDAQ	SCSC	Thu, Sep 30, 2010	28.10	28.30	27.46	27.74
4124	NASDAQ	SCSC	Wed, Sep 29, 2010	27.66	28.15	27.60	27.92
4123	NASDAQ	SCSC	Tue, Sep 28, 2010	27.54	27.89	27.03	27.84
4122	NASDAQ	SCSC	Mon, Sep 27, 2010	27.94	27.94	27.30	27.52
4121	NASDAQ	SCSC	Fri, Sep 24, 2010	27.29	28.07	27.04	27.85
4120	NASDAQ	SCSC	Thu, Sep 23, 2010	27.24	27.50	26.77	26.83
4119	NASDAQ	SCSC	Wed, Sep 22, 2010	27.96	28.25	27.30	27.49
4118	NASDAQ	SCSC	Tue, Sep 21, 2010	28.74	28.93	28.12	28.16
4117	NASDAQ	SCSC	Mon, Sep 20, 2010	27.46	28.82	27.04	28.69
4116	NASDAQ	SCSC	Fri, Sep 17, 2010	27.71	27.80	27.24	27.43
4115	NASDAQ	SCSC	Thu, Sep 16, 2010	27.58	27.79	27.02	27.34
4114	NASDAQ	SCSC	Wed, Sep 15, 2010	27.29	27.73	27.29	27.60
4113	NASDAQ	SCSC	Tue, Sep 14, 2010	27.85	27.98	27.45	27.49
4112	NASDAQ	SCSC	Mon, Sep 13, 2010	26.96	27.97	25.61	27.86
4111	NASDAQ	SCSC	Fri, Sep 10, 2010	26.63	26.90	26.43	26.59
4110	NASDAQ	SCSC	Thu, Sep 9, 2010	27.02	27.02	26.23	26.52
4109	NASDAQ	SCSC	Wed, Sep 8, 2010	26.42	26.97	26.32	26.61
4108	NASDAQ	SCSC	Tue, Sep 7, 2010	27.25	27.25	26.24	26.38
4107	NASDAQ	SCSC	Fri, Sep 3, 2010	26.90	27.46	26.52	27.33
4106	NASDAQ	SCSC	Thu, Sep 2, 2010	26.02	26.55	25.87	26.48
4105	NASDAQ	SCSC	Wed, Sep 1, 2010	25.47	26.20	25.47	26.19
4104	NASDAQ	SCSC	Tue, Aug 31, 2010	25.11	25.53	24.74	24.96
4103	NASDAQ	SCSC	Mon, Aug 30, 2010	25.66	26.10	25.16	25.18
4102	NASDAQ	SCSC	Fri, Aug 27, 2010	25.11	25.87	24.50	25.78
4101	NASDAQ	SCSC	Thu, Aug 26, 2010	25.24	25.64	24.71	24.78
4100	NASDAQ	SCSC	Wed, Aug 25, 2010	24.50	25.26	24.25	25.16
4099	NASDAQ	SCSC	Tue, Aug 24, 2010	25.14	25.20	24.70	24.77
4098	NASDAQ	SCSC	Mon, Aug 23, 2010	27.11	27.11	25.58	25.59
4097	NASDAQ	SCSC	Fri, Aug 20, 2010	25.62	27.28	25.62	26.90
4096	NASDAQ	SCSC	Thu, Aug 19, 2010	26.54	26.76	25.31	25.66
4095	NASDAQ	SCSC	Wed, Aug 18, 2010	26.41	27.04	26.15	26.73
4094	NASDAQ	SCSC	Tue, Aug 17, 2010	26.11	26.68	25.93	26.52
4093	NASDAQ	SCSC	Mon, Aug 16, 2010	24.82	25.91	24.64	25.73
4092	NASDAQ	SCSC	Fri, Aug 13, 2010	25.26	25.66	24.88	25.03
4091	NASDAQ	SCSC	Thu, Aug 12, 2010	25.26	25.60	25.06	25.43
4090	NASDAQ	SCSC	Wed, Aug 11, 2010	26.80	26.80	25.73	25.81
4089	NASDAQ	SCSC	Tue, Aug 10, 2010	27.56	27.86	27.21	27.46
4088	NASDAQ	SCSC	Mon, Aug 9, 2010	27.85	28.00	27.61	27.92
4087	NASDAQ	SCSC	Fri, Aug 6, 2010	27.42	27.73	26.67	27.56
4086	NASDAQ	SCSC	Thu, Aug 5, 2010	27.48	27.70	27.09	27.67
4085	NASDAQ	SCSC	Wed, Aug 4, 2010	27.48	27.96	27.48	27.71
4084	NASDAQ	SCSC	Tue, Aug 3, 2010	27.83	27.99	27.25	27.40
4083	NASDAQ	SCSC	Mon, Aug 2, 2010	28.14	28.36	27.59	28.00
4082	NASDAQ	SCSC	Fri, Jul 30, 2010	27.45	28.07	27.41	27.58
4081	NASDAQ	SCSC	Thu, Jul 29, 2010	28.10	28.30	27.07	27.92
4080	NASDAQ	SCSC	Wed, Jul 28, 2010	29.24	29.62	27.74	27.76
4079	NASDAQ	SCSC	Tue, Jul 27, 2010	29.00	29.90	29.00	29.37
4078	NASDAQ	SCSC	Mon, Jul 26, 2010	28.02	28.96	27.69	28.90
4077	NASDAQ	SCSC	Fri, Jul 23, 2010	26.56	27.91	26.17	27.84
4076	NASDAQ	SCSC	Thu, Jul 22, 2010	25.99	26.85	25.83	26.77
4075	NASDAQ	SCSC	Wed, Jul 21, 2010	26.65	26.81	25.64	25.68
4074	NASDAQ	SCSC	Tue, Jul 20, 2010	25.84	26.48	25.30	26.38
4073	NASDAQ	SCSC	Mon, Jul 19, 2010	26.00	26.35	25.50	26.24
4072	NASDAQ	SCSC	Fri, Jul 16, 2010	27.24	27.24	25.76	26.00
4071	NASDAQ	SCSC	Thu, Jul 15, 2010	27.99	28.10	27.38	27.54
4070	NASDAQ	SCSC	Wed, Jul 14, 2010	27.69	28.20	27.64	28.04
4069	NASDAQ	SCSC	Tue, Jul 13, 2010	27.50	27.98	27.39	27.86
4068	NASDAQ	SCSC	Mon, Jul 12, 2010	26.50	27.17	26.50	27.01
4067	NASDAQ	SCSC	Fri, Jul 9, 2010	27.43	27.43	26.27	26.49
4066	NASDAQ	SCSC	Thu, Jul 8, 2010	24.78	25.17	24.64	25.10
4065	NASDAQ	SCSC	Wed, Jul 7, 2010	23.87	24.68	23.62	24.60
4064	NASDAQ	SCSC	Tue, Jul 6, 2010	24.78	25.10	23.59	23.70
4063	NASDAQ	SCSC	Fri, Jul 2, 2010	25.27	25.27	24.26	24.32
4062	NASDAQ	SCSC	Thu, Jul 1, 2010	25.06	25.37	24.11	25.07
4061	NASDAQ	SCSC	Wed, Jun 30, 2010	25.31	25.68	24.72	24.93
4060	NASDAQ	SCSC	Tue, Jun 29, 2010	25.45	25.82	24.87	25.42
4059	NASDAQ	SCSC	Mon, Jun 28, 2010	25.23	26.10	24.84	25.79
4058	NASDAQ	SCSC	Fri, Jun 25, 2010	25.04	25.44	24.66	25.20
4057	NASDAQ	SCSC	Thu, Jun 24, 2010	24.89	25.20	24.70	24.88
4056	NASDAQ	SCSC	Wed, Jun 23, 2010	24.88	25.41	24.69	25.12
4055	NASDAQ	SCSC	Tue, Jun 22, 2010	25.51	26.20	24.89	24.99
4054	NASDAQ	SCSC	Mon, Jun 21, 2010	26.01	26.30	25.23	25.45
4053	NASDAQ	SCSC	Fri, Jun 18, 2010	25.89	26.28	25.41	25.69
4052	NASDAQ	SCSC	Thu, Jun 17, 2010	25.97	26.08	25.39	25.71
4051	NASDAQ	SCSC	Wed, Jun 16, 2010	25.90	26.54	25.88	25.99
4050	NASDAQ	SCSC	Tue, Jun 15, 2010	25.19	26.14	24.88	26.07
4049	NASDAQ	SCSC	Mon, Jun 14, 2010	25.48	25.66	24.91	25.00
4048	NASDAQ	SCSC	Fri, Jun 11, 2010	24.17	25.20	24.17	25.18
4047	NASDAQ	SCSC	Thu, Jun 10, 2010	23.73	24.56	23.32	24.55
4046	NASDAQ	SCSC	Wed, Jun 9, 2010	23.47	23.94	23.18	23.41
4045	NASDAQ	SCSC	Tue, Jun 8, 2010	23.72	23.86	22.98	23.17
4044	NASDAQ	SCSC	Mon, Jun 7, 2010	24.21	24.40	23.60	23.65
4043	NASDAQ	SCSC	Fri, Jun 4, 2010	25.50	25.50	24.07	24.15
4042	NASDAQ	SCSC	Thu, Jun 3, 2010	25.46	26.35	25.46	26.25
4041	NASDAQ	SCSC	Wed, Jun 2, 2010	25.34	25.42	24.77	25.41
4040	NASDAQ	SCSC	Tue, Jun 1, 2010	25.48	25.93	25.25	25.25
4039	NASDAQ	SCSC	Fri, May 28, 2010	26.65	26.66	25.60	25.78
4038	NASDAQ	SCSC	Thu, May 27, 2010	26.11	26.65	25.67	26.65
4037	NASDAQ	SCSC	Wed, May 26, 2010	25.69	26.24	25.52	25.58
4036	NASDAQ	SCSC	Tue, May 25, 2010	24.87	25.67	24.69	25.57
4035	NASDAQ	SCSC	Mon, May 24, 2010	25.72	26.07	25.45	25.60
4034	NASDAQ	SCSC	Fri, May 21, 2010	24.85	25.96	24.85	25.82
4033	NASDAQ	SCSC	Thu, May 20, 2010	26.45	27.01	25.19	25.22
4032	NASDAQ	SCSC	Wed, May 19, 2010	27.12	27.58	26.87	27.19
4031	NASDAQ	SCSC	Tue, May 18, 2010	27.74	28.18	27.18	27.25
4030	NASDAQ	SCSC	Mon, May 17, 2010	27.21	27.43	26.22	27.38
4029	NASDAQ	SCSC	Fri, May 14, 2010	27.22	27.22	26.00	27.04
4028	NASDAQ	SCSC	Thu, May 13, 2010	27.68	27.92	27.16	27.43
4027	NASDAQ	SCSC	Wed, May 12, 2010	27.07	27.91	26.89	27.85
4026	NASDAQ	SCSC	Tue, May 11, 2010	26.56	27.53	26.34	27.01
4025	NASDAQ	SCSC	Mon, May 10, 2010	26.42	26.84	26.11	26.81
4024	NASDAQ	SCSC	Fri, May 7, 2010	25.77	25.95	24.94	25.60
4023	NASDAQ	SCSC	Thu, May 6, 2010	26.91	27.39	25.00	25.88
4022	NASDAQ	SCSC	Wed, May 5, 2010	27.42	27.73	27.00	27.00
4021	NASDAQ	SCSC	Tue, May 4, 2010	28.07	28.39	27.42	27.76
4020	NASDAQ	SCSC	Mon, May 3, 2010	27.97	28.65	27.69	28.55
4019	NASDAQ	SCSC	Fri, Apr 30, 2010	28.64	28.80	27.85	27.88
4018	NASDAQ	SCSC	Thu, Apr 29, 2010	27.96	28.73	27.47	28.72
4017	NASDAQ	SCSC	Wed, Apr 28, 2010	28.05	28.07	27.56	27.80
4016	NASDAQ	SCSC	Tue, Apr 27, 2010	28.16	28.16	27.50	27.88
4015	NASDAQ	SCSC	Mon, Apr 26, 2010	27.27	28.46	27.25	28.40
4014	NASDAQ	SCSC	Fri, Apr 23, 2010	27.57	27.73	26.86	27.34
4013	NASDAQ	SCSC	Thu, Apr 22, 2010	27.64	27.79	26.44	27.64
4012	NASDAQ	SCSC	Wed, Apr 21, 2010	27.92	28.15	27.60	28.01
4011	NASDAQ	SCSC	Tue, Apr 20, 2010	27.56	27.87	27.34	27.80
4010	NASDAQ	SCSC	Mon, Apr 19, 2010	27.57	27.77	26.81	27.52
4009	NASDAQ	SCSC	Fri, Apr 16, 2010	27.87	28.06	27.46	27.60
4008	NASDAQ	SCSC	Thu, Apr 15, 2010	27.46	27.87	27.25	27.87
4007	NASDAQ	SCSC	Wed, Apr 14, 2010	27.32	27.52	27.12	27.52
4006	NASDAQ	SCSC	Tue, Apr 13, 2010	27.47	27.47	26.88	27.26
4005	NASDAQ	SCSC	Mon, Apr 12, 2010	27.50	27.65	27.37	27.45
4004	NASDAQ	SCSC	Fri, Apr 9, 2010	27.45	27.63	27.35	27.55
4003	NASDAQ	SCSC	Thu, Apr 8, 2010	27.63	27.63	26.62	27.51
4002	NASDAQ	SCSC	Wed, Apr 7, 2010	29.85	30.29	29.70	30.23
4001	NASDAQ	SCSC	Tue, Apr 6, 2010	29.63	30.03	29.17	30.00
4000	NASDAQ	SCSC	Mon, Apr 5, 2010	29.33	29.88	28.86	29.87
3999	NASDAQ	SCSC	Thu, Apr 1, 2010	29.09	30.05	28.74	29.31
3998	NASDAQ	SCSC	Wed, Mar 31, 2010	29.20	29.85	28.78	28.78
3997	NASDAQ	SCSC	Tue, Mar 30, 2010	29.51	29.89	28.93	29.40
3996	NASDAQ	SCSC	Mon, Mar 29, 2010	29.37	29.80	28.52	29.40
3995	NASDAQ	SCSC	Fri, Mar 26, 2010	28.99	29.53	28.86	29.38
3994	NASDAQ	SCSC	Thu, Mar 25, 2010	29.62	29.71	28.94	28.97
3993	NASDAQ	SCSC	Wed, Mar 24, 2010	30.31	30.40	29.44	29.51
3992	NASDAQ	SCSC	Tue, Mar 23, 2010	30.32	30.58	29.90	30.35
3991	NASDAQ	SCSC	Mon, Mar 22, 2010	29.62	30.31	29.34	30.23
3990	NASDAQ	SCSC	Fri, Mar 19, 2010	29.99	30.00	29.48	29.83
3989	NASDAQ	SCSC	Thu, Mar 18, 2010	29.63	29.89	29.41	29.80
3988	NASDAQ	SCSC	Wed, Mar 17, 2010	29.28	29.67	29.25	29.60
3987	NASDAQ	SCSC	Tue, Mar 16, 2010	29.13	29.31	28.47	29.31
3986	NASDAQ	SCSC	Mon, Mar 15, 2010	29.11	29.40	28.72	29.12
3985	NASDAQ	SCSC	Fri, Mar 12, 2010	28.94	29.29	28.50	29.08
3984	NASDAQ	SCSC	Thu, Mar 11, 2010	28.55	29.00	28.48	28.97
3983	NASDAQ	SCSC	Wed, Mar 10, 2010	28.75	29.26	28.56	28.81
3982	NASDAQ	SCSC	Tue, Mar 9, 2010	28.09	28.88	28.09	28.66
3981	NASDAQ	SCSC	Mon, Mar 8, 2010	28.28	28.58	28.18	28.24
3980	NASDAQ	SCSC	Fri, Mar 5, 2010	27.59	28.29	27.24	28.20
3979	NASDAQ	SCSC	Thu, Mar 4, 2010	27.52	27.56	26.93	27.53
3978	NASDAQ	SCSC	Wed, Mar 3, 2010	27.43	27.77	27.06	27.42
3977	NASDAQ	SCSC	Tue, Mar 2, 2010	26.98	27.42	26.56	27.30
3976	NASDAQ	SCSC	Mon, Mar 1, 2010	26.55	27.66	26.55	27.02
3975	NASDAQ	SCSC	Fri, Feb 26, 2010	26.19	26.19	25.72	26.00
3974	NASDAQ	SCSC	Thu, Feb 25, 2010	25.69	26.25	25.57	26.25
3973	NASDAQ	SCSC	Wed, Feb 24, 2010	26.04	26.24	25.83	26.06
3972	NASDAQ	SCSC	Tue, Feb 23, 2010	25.88	26.11	25.86	26.00
3971	NASDAQ	SCSC	Mon, Feb 22, 2010	25.44	26.06	25.44	26.00
3970	NASDAQ	SCSC	Fri, Feb 19, 2010	25.21	25.46	25.00	25.44
3969	NASDAQ	SCSC	Thu, Feb 18, 2010	25.21	25.36	25.07	25.20
3968	NASDAQ	SCSC	Wed, Feb 17, 2010	25.71	25.81	24.94	25.16
3967	NASDAQ	SCSC	Tue, Feb 16, 2010	25.86	25.86	25.34	25.70
3966	NASDAQ	SCSC	Fri, Feb 12, 2010	25.70	25.79	25.41	25.67
3965	NASDAQ	SCSC	Thu, Feb 11, 2010	25.61	26.04	25.13	25.88
3964	NASDAQ	SCSC	Wed, Feb 10, 2010	25.69	25.80	25.07	25.77
3963	NASDAQ	SCSC	Tue, Feb 9, 2010	25.73	26.00	24.90	25.87
3962	NASDAQ	SCSC	Mon, Feb 8, 2010	25.46	25.95	25.16	25.50
3961	NASDAQ	SCSC	Fri, Feb 5, 2010	25.76	25.89	24.94	25.56
3960	NASDAQ	SCSC	Thu, Feb 4, 2010	27.21	27.21	25.73	25.74
3959	NASDAQ	SCSC	Wed, Feb 3, 2010	28.11	28.11	26.80	27.39
3958	NASDAQ	SCSC	Tue, Feb 2, 2010	28.20	28.35	27.76	28.17
3957	NASDAQ	SCSC	Mon, Feb 1, 2010	28.31	28.90	27.77	28.17
3956	NASDAQ	SCSC	Fri, Jan 29, 2010	27.60	30.08	27.26	28.26
3955	NASDAQ	SCSC	Thu, Jan 28, 2010	27.47	27.61	26.62	27.06
3954	NASDAQ	SCSC	Wed, Jan 27, 2010	27.14	27.65	26.82	27.47
3953	NASDAQ	SCSC	Tue, Jan 26, 2010	27.68	27.73	27.08	27.27
3952	NASDAQ	SCSC	Mon, Jan 25, 2010	28.03	28.03	27.34	27.68
3951	NASDAQ	SCSC	Fri, Jan 22, 2010	28.23	28.70	27.71	27.84
3950	NASDAQ	SCSC	Thu, Jan 21, 2010	28.91	29.22	27.99	28.18
3949	NASDAQ	SCSC	Wed, Jan 20, 2010	29.09	29.12	28.42	28.95
3948	NASDAQ	SCSC	Tue, Jan 19, 2010	28.81	29.55	28.67	29.41
3947	NASDAQ	SCSC	Fri, Jan 15, 2010	30.07	30.19	28.55	28.67
3946	NASDAQ	SCSC	Thu, Jan 14, 2010	30.30	30.67	29.92	29.92
3945	NASDAQ	SCSC	Wed, Jan 13, 2010	29.91	30.41	29.72	30.31
3944	NASDAQ	SCSC	Tue, Jan 12, 2010	29.45	29.98	29.18	29.75
3943	NASDAQ	SCSC	Mon, Jan 11, 2010	29.69	29.75	29.26	29.52
3942	NASDAQ	SCSC	Fri, Jan 8, 2010	28.45	29.62	28.45	29.37
3941	NASDAQ	SCSC	Thu, Jan 7, 2010	27.85	28.15	27.42	27.76
3940	NASDAQ	SCSC	Wed, Jan 6, 2010	27.71	29.33	27.68	27.93
3939	NASDAQ	SCSC	Tue, Jan 5, 2010	27.33	28.43	27.07	27.66
3938	NASDAQ	SCSC	Mon, Jan 4, 2010	27.10	27.53	26.80	27.29
3937	NASDAQ	SCSC	Thu, Dec 31, 2009	26.70	27.11	26.70	26.70
3936	NASDAQ	SCSC	Wed, Dec 30, 2009	26.53	26.79	26.34	26.79
3935	NASDAQ	SCSC	Tue, Dec 29, 2009	26.37	26.68	26.09	26.60
3934	NASDAQ	SCSC	Mon, Dec 28, 2009	26.27	26.39	26.10	26.39
3933	NASDAQ	SCSC	Thu, Dec 24, 2009	26.22	26.26	26.05	26.10
3932	NASDAQ	SCSC	Wed, Dec 23, 2009	25.52	26.19	25.43	26.06
3931	NASDAQ	SCSC	Tue, Dec 22, 2009	25.09	25.52	25.09	25.36
3930	NASDAQ	SCSC	Mon, Dec 21, 2009	24.91	25.30	24.68	25.12
3929	NASDAQ	SCSC	Fri, Dec 18, 2009	25.20	25.20	24.39	24.86
3928	NASDAQ	SCSC	Thu, Dec 17, 2009	24.84	25.04	24.39	24.95
3927	NASDAQ	SCSC	Wed, Dec 16, 2009	25.00	25.24	24.93	25.06
3926	NASDAQ	SCSC	Tue, Dec 15, 2009	24.01	25.05	23.71	24.88
3925	NASDAQ	SCSC	Mon, Dec 14, 2009	24.07	24.13	23.62	24.13
3924	NASDAQ	SCSC	Fri, Dec 11, 2009	23.95	24.01	23.50	23.98
3923	NASDAQ	SCSC	Thu, Dec 10, 2009	24.48	24.49	23.81	23.89
3922	NASDAQ	SCSC	Wed, Dec 9, 2009	24.41	24.50	23.98	24.45
3921	NASDAQ	SCSC	Tue, Dec 8, 2009	24.40	24.78	24.06	24.43
3920	NASDAQ	SCSC	Mon, Dec 7, 2009	24.49	24.90	24.18	24.60
3919	NASDAQ	SCSC	Fri, Dec 4, 2009	24.30	24.83	24.06	24.57
3918	NASDAQ	SCSC	Thu, Dec 3, 2009	24.29	24.40	23.90	23.93
3917	NASDAQ	SCSC	Wed, Dec 2, 2009	23.87	24.37	23.63	24.13
3916	NASDAQ	SCSC	Tue, Dec 1, 2009	23.36	23.89	23.34	23.78
3915	NASDAQ	SCSC	Mon, Nov 30, 2009	23.75	23.80	22.70	23.27
3914	NASDAQ	SCSC	Fri, Nov 27, 2009	23.96	24.20	23.75	23.75
3913	NASDAQ	SCSC	Wed, Nov 25, 2009	24.84	24.89	24.58	24.66
3912	NASDAQ	SCSC	Tue, Nov 24, 2009	25.15	25.21	24.53	24.79
3911	NASDAQ	SCSC	Mon, Nov 23, 2009	25.54	25.92	25.01	25.19
3910	NASDAQ	SCSC	Fri, Nov 20, 2009	25.42	25.79	24.85	25.13
3909	NASDAQ	SCSC	Thu, Nov 19, 2009	25.08	25.16	24.38	24.57
3908	NASDAQ	SCSC	Wed, Nov 18, 2009	25.60	25.63	25.15	25.36
3907	NASDAQ	SCSC	Tue, Nov 17, 2009	25.73	25.75	25.13	25.67
3906	NASDAQ	SCSC	Mon, Nov 16, 2009	24.95	25.81	24.67	25.77
3905	NASDAQ	SCSC	Fri, Nov 13, 2009	24.89	24.89	24.37	24.84
3904	NASDAQ	SCSC	Thu, Nov 12, 2009	25.61	25.61	24.72	24.75
3903	NASDAQ	SCSC	Wed, Nov 11, 2009	26.18	26.18	25.40	25.74
3902	NASDAQ	SCSC	Tue, Nov 10, 2009	25.99	26.35	25.68	26.08
3901	NASDAQ	SCSC	Mon, Nov 9, 2009	26.06	26.26	25.78	26.15
3900	NASDAQ	SCSC	Fri, Nov 6, 2009	25.80	26.20	25.54	25.76
3899	NASDAQ	SCSC	Thu, Nov 5, 2009	25.00	26.17	24.74	26.07
3898	NASDAQ	SCSC	Wed, Nov 4, 2009	25.33	25.56	24.84	24.85
3897	NASDAQ	SCSC	Tue, Nov 3, 2009	24.62	25.30	24.62	25.21
3896	NASDAQ	SCSC	Mon, Nov 2, 2009	25.47	25.58	24.21	24.87
3895	NASDAQ	SCSC	Fri, Oct 30, 2009	25.69	25.90	24.76	25.39
3894	NASDAQ	SCSC	Thu, Oct 29, 2009	25.45	26.39	25.31	25.84
3893	NASDAQ	SCSC	Wed, Oct 28, 2009	26.66	26.74	25.04	25.28
3892	NASDAQ	SCSC	Tue, Oct 27, 2009	26.73	27.31	26.36	26.78
3891	NASDAQ	SCSC	Mon, Oct 26, 2009	27.11	27.91	26.46	26.56
3890	NASDAQ	SCSC	Fri, Oct 23, 2009	29.33	29.33	26.60	27.01
3889	NASDAQ	SCSC	Thu, Oct 22, 2009	29.32	29.72	28.76	29.57
3888	NASDAQ	SCSC	Wed, Oct 21, 2009	29.29	30.08	29.20	29.28
3887	NASDAQ	SCSC	Tue, Oct 20, 2009	29.87	30.04	29.04	29.36
3886	NASDAQ	SCSC	Mon, Oct 19, 2009	29.98	30.27	29.53	29.83
3885	NASDAQ	SCSC	Fri, Oct 16, 2009	29.86	30.06	29.22	29.79
3884	NASDAQ	SCSC	Thu, Oct 15, 2009	29.70	30.03	29.29	29.94
3883	NASDAQ	SCSC	Wed, Oct 14, 2009	30.13	30.28	29.65	30.00
3882	NASDAQ	SCSC	Tue, Oct 13, 2009	29.99	30.57	29.76	30.00
3881	NASDAQ	SCSC	Mon, Oct 12, 2009	30.10	30.39	29.67	30.00
3880	NASDAQ	SCSC	Fri, Oct 9, 2009	30.43	30.48	29.88	30.03
3879	NASDAQ	SCSC	Thu, Oct 8, 2009	31.64	32.40	30.28	30.33
3878	NASDAQ	SCSC	Wed, Oct 7, 2009	29.10	29.60	29.10	29.54
3877	NASDAQ	SCSC	Tue, Oct 6, 2009	28.35	29.31	28.10	29.30
3876	NASDAQ	SCSC	Mon, Oct 5, 2009	27.14	28.34	26.51	28.12
3875	NASDAQ	SCSC	Fri, Oct 2, 2009	27.35	27.75	26.91	27.13
3874	NASDAQ	SCSC	Thu, Oct 1, 2009	28.09	28.39	27.44	27.57
3873	NASDAQ	SCSC	Wed, Sep 30, 2009	28.99	29.43	27.99	28.32
3872	NASDAQ	SCSC	Tue, Sep 29, 2009	29.80	29.92	29.00	29.06
3871	NASDAQ	SCSC	Mon, Sep 28, 2009	29.26	30.12	29.06	29.86
3870	NASDAQ	SCSC	Fri, Sep 25, 2009	29.54	29.90	29.13	29.20
3869	NASDAQ	SCSC	Thu, Sep 24, 2009	30.47	30.97	29.56	29.71
3868	NASDAQ	SCSC	Wed, Sep 23, 2009	30.80	31.17	30.43	30.44
3867	NASDAQ	SCSC	Tue, Sep 22, 2009	30.74	31.15	30.48	30.68
3866	NASDAQ	SCSC	Mon, Sep 21, 2009	30.36	30.72	30.26	30.57
3865	NASDAQ	SCSC	Fri, Sep 18, 2009	31.13	31.26	30.63	30.73
3864	NASDAQ	SCSC	Thu, Sep 17, 2009	30.84	31.28	30.83	31.03
3863	NASDAQ	SCSC	Wed, Sep 16, 2009	30.27	30.98	30.15	30.98
3862	NASDAQ	SCSC	Tue, Sep 15, 2009	30.01	30.28	29.73	30.22
3861	NASDAQ	SCSC	Mon, Sep 14, 2009	29.76	30.20	29.58	30.14
3860	NASDAQ	SCSC	Fri, Sep 11, 2009	30.06	30.35	29.66	29.88
3859	NASDAQ	SCSC	Thu, Sep 10, 2009	29.49	30.05	29.12	29.99
3858	NASDAQ	SCSC	Wed, Sep 9, 2009	28.33	29.65	28.19	29.60
3857	NASDAQ	SCSC	Tue, Sep 8, 2009	28.53	28.53	27.91	28.43
3856	NASDAQ	SCSC	Fri, Sep 4, 2009	27.57	28.32	27.41	28.28
3855	NASDAQ	SCSC	Thu, Sep 3, 2009	27.53	27.66	26.94	27.63
3854	NASDAQ	SCSC	Wed, Sep 2, 2009	27.27	27.80	27.27	27.43
3853	NASDAQ	SCSC	Tue, Sep 1, 2009	27.74	28.65	27.15	27.48
3852	NASDAQ	SCSC	Mon, Aug 31, 2009	28.40	29.03	27.85	27.99
3851	NASDAQ	SCSC	Fri, Aug 28, 2009	28.65	28.96	28.46	28.74
3850	NASDAQ	SCSC	Thu, Aug 27, 2009	29.66	29.92	28.41	28.65
3849	NASDAQ	SCSC	Wed, Aug 26, 2009	30.05	30.05	29.47	29.52
3848	NASDAQ	SCSC	Tue, Aug 25, 2009	30.02	30.19	29.74	29.99
3847	NASDAQ	SCSC	Mon, Aug 24, 2009	30.00	30.31	29.82	29.93
3846	NASDAQ	SCSC	Fri, Aug 21, 2009	31.47	31.50	29.74	29.92
3845	NASDAQ	SCSC	Thu, Aug 20, 2009	27.17	27.91	27.15	27.86
3844	NASDAQ	SCSC	Wed, Aug 19, 2009	26.90	27.30	26.72	27.17
3843	NASDAQ	SCSC	Tue, Aug 18, 2009	26.40	27.36	26.12	27.06
3842	NASDAQ	SCSC	Mon, Aug 17, 2009	26.59	26.84	25.99	26.31
3841	NASDAQ	SCSC	Fri, Aug 14, 2009	27.97	28.26	26.91	27.06
3840	NASDAQ	SCSC	Thu, Aug 13, 2009	28.16	28.52	27.80	28.06
3839	NASDAQ	SCSC	Wed, Aug 12, 2009	28.33	28.79	27.36	28.09
3838	NASDAQ	SCSC	Tue, Aug 11, 2009	28.53	28.89	28.03	28.24
3837	NASDAQ	SCSC	Mon, Aug 10, 2009	28.40	28.95	28.37	28.85
3836	NASDAQ	SCSC	Fri, Aug 7, 2009	28.54	28.75	28.12	28.60
3835	NASDAQ	SCSC	Thu, Aug 6, 2009	28.75	28.83	28.11	28.20
3834	NASDAQ	SCSC	Wed, Aug 5, 2009	29.19	29.42	28.46	28.63
3833	NASDAQ	SCSC	Tue, Aug 4, 2009	28.62	29.34	28.62	29.26
3832	NASDAQ	SCSC	Mon, Aug 3, 2009	28.86	28.93	28.42	28.91
3831	NASDAQ	SCSC	Fri, Jul 31, 2009	28.99	29.18	28.49	28.53
3830	NASDAQ	SCSC	Thu, Jul 30, 2009	28.75	29.52	28.74	29.20
3829	NASDAQ	SCSC	Wed, Jul 29, 2009	28.22	28.59	28.11	28.46
3828	NASDAQ	SCSC	Tue, Jul 28, 2009	27.91	28.72	27.86	28.54
3827	NASDAQ	SCSC	Mon, Jul 27, 2009	27.78	28.23	27.40	28.19
3826	NASDAQ	SCSC	Fri, Jul 24, 2009	27.76	28.10	27.50	27.74
3825	NASDAQ	SCSC	Thu, Jul 23, 2009	27.63	28.41	27.63	27.95
3824	NASDAQ	SCSC	Wed, Jul 22, 2009	27.76	28.06	27.46	27.73
3823	NASDAQ	SCSC	Tue, Jul 21, 2009	28.03	28.03	27.74	27.81
3822	NASDAQ	SCSC	Mon, Jul 20, 2009	27.66	28.00	27.50	27.97
3821	NASDAQ	SCSC	Fri, Jul 17, 2009	27.68	27.70	27.07	27.60
3820	NASDAQ	SCSC	Thu, Jul 16, 2009	26.90	27.74	26.90	27.60
3819	NASDAQ	SCSC	Wed, Jul 15, 2009	26.48	27.13	26.30	27.12
3818	NASDAQ	SCSC	Tue, Jul 14, 2009	26.31	26.31	25.90	26.20
3817	NASDAQ	SCSC	Mon, Jul 13, 2009	26.19	26.31	25.47	26.25
3816	NASDAQ	SCSC	Fri, Jul 10, 2009	25.84	26.30	25.84	26.00
3815	NASDAQ	SCSC	Thu, Jul 9, 2009	26.79	27.34	25.75	25.91
3814	NASDAQ	SCSC	Wed, Jul 8, 2009	24.70	24.89	23.87	24.27
3813	NASDAQ	SCSC	Tue, Jul 7, 2009	24.20	24.75	24.04	24.49
3812	NASDAQ	SCSC	Mon, Jul 6, 2009	23.60	24.37	23.54	24.12
3811	NASDAQ	SCSC	Thu, Jul 2, 2009	24.22	24.49	23.37	23.63
3810	NASDAQ	SCSC	Wed, Jul 1, 2009	24.43	24.75	23.92	24.55
3809	NASDAQ	SCSC	Tue, Jun 30, 2009	24.73	25.08	24.44	24.52
3808	NASDAQ	SCSC	Mon, Jun 29, 2009	24.90	24.92	24.33	24.64
3807	NASDAQ	SCSC	Fri, Jun 26, 2009	24.22	25.03	23.90	24.86
3806	NASDAQ	SCSC	Thu, Jun 25, 2009	24.78	24.79	24.00	24.36
3805	NASDAQ	SCSC	Wed, Jun 24, 2009	24.85	25.07	24.65	24.75
3804	NASDAQ	SCSC	Tue, Jun 23, 2009	25.51	25.76	24.68	24.70
3803	NASDAQ	SCSC	Mon, Jun 22, 2009	26.35	26.80	25.32	25.32
3802	NASDAQ	SCSC	Fri, Jun 19, 2009	27.04	27.34	26.61	26.62
3801	NASDAQ	SCSC	Thu, Jun 18, 2009	26.55	27.00	26.48	26.55
3800	NASDAQ	SCSC	Wed, Jun 17, 2009	26.30	26.96	26.00	26.67
3799	NASDAQ	SCSC	Tue, Jun 16, 2009	26.74	27.00	26.21	26.29
3798	NASDAQ	SCSC	Mon, Jun 15, 2009	26.37	26.62	26.01	26.48
3797	NASDAQ	SCSC	Fri, Jun 12, 2009	26.95	27.01	26.13	26.55
3796	NASDAQ	SCSC	Thu, Jun 11, 2009	26.92	27.64	26.92	27.15
3795	NASDAQ	SCSC	Wed, Jun 10, 2009	27.06	27.57	26.32	26.93
3794	NASDAQ	SCSC	Tue, Jun 9, 2009	26.55	27.16	26.49	26.91
3793	NASDAQ	SCSC	Mon, Jun 8, 2009	26.97	27.16	26.32	26.49
3792	NASDAQ	SCSC	Fri, Jun 5, 2009	27.20	27.57	26.85	26.91
3791	NASDAQ	SCSC	Thu, Jun 4, 2009	26.60	27.27	26.60	27.00
3790	NASDAQ	SCSC	Wed, Jun 3, 2009	26.29	26.71	25.80	26.71
3789	NASDAQ	SCSC	Tue, Jun 2, 2009	25.87	26.63	25.80	26.57
3788	NASDAQ	SCSC	Mon, Jun 1, 2009	25.29	26.49	24.51	26.00
3787	NASDAQ	SCSC	Fri, May 29, 2009	24.60	24.85	24.10	24.74
3786	NASDAQ	SCSC	Thu, May 28, 2009	25.17	25.39	24.32	24.65
3785	NASDAQ	SCSC	Wed, May 27, 2009	25.27	25.61	24.91	25.04
3784	NASDAQ	SCSC	Tue, May 26, 2009	23.78	25.65	23.71	25.48
3783	NASDAQ	SCSC	Fri, May 22, 2009	24.66	25.37	24.08	24.10
3782	NASDAQ	SCSC	Thu, May 21, 2009	24.70	24.96	24.09	24.58
3781	NASDAQ	SCSC	Wed, May 20, 2009	25.79	26.47	25.09	25.25
3780	NASDAQ	SCSC	Tue, May 19, 2009	25.20	26.06	25.17	25.67
3779	NASDAQ	SCSC	Mon, May 18, 2009	24.63	25.56	24.58	25.33
3778	NASDAQ	SCSC	Fri, May 15, 2009	24.13	25.23	24.06	24.39
3777	NASDAQ	SCSC	Thu, May 14, 2009	23.93	24.67	23.81	24.17
3776	NASDAQ	SCSC	Wed, May 13, 2009	24.93	24.99	23.73	23.75
3775	NASDAQ	SCSC	Tue, May 12, 2009	26.38	26.41	24.83	25.29
3774	NASDAQ	SCSC	Mon, May 11, 2009	25.42	26.62	24.97	26.30
3773	NASDAQ	SCSC	Fri, May 8, 2009	25.30	25.99	24.90	25.94
3772	NASDAQ	SCSC	Thu, May 7, 2009	25.57	25.97	24.46	25.03
3771	NASDAQ	SCSC	Wed, May 6, 2009	25.05	25.62	24.34	25.47
3770	NASDAQ	SCSC	Tue, May 5, 2009	25.20	25.31	24.28	24.88
3769	NASDAQ	SCSC	Mon, May 4, 2009	24.69	25.42	24.64	25.41
3768	NASDAQ	SCSC	Fri, May 1, 2009	24.67	24.98	24.26	24.60
3767	NASDAQ	SCSC	Thu, Apr 30, 2009	24.25	25.61	23.91	24.69
3766	NASDAQ	SCSC	Wed, Apr 29, 2009	22.86	24.42	22.59	24.14
3765	NASDAQ	SCSC	Tue, Apr 28, 2009	22.07	23.09	21.96	22.80
3764	NASDAQ	SCSC	Mon, Apr 27, 2009	21.07	22.40	20.47	22.17
3763	NASDAQ	SCSC	Fri, Apr 24, 2009	20.78	22.76	20.40	21.52
3762	NASDAQ	SCSC	Thu, Apr 23, 2009	22.05	22.07	20.94	21.86
3761	NASDAQ	SCSC	Wed, Apr 22, 2009	21.69	22.66	21.63	21.92
3760	NASDAQ	SCSC	Tue, Apr 21, 2009	21.28	22.61	21.28	21.93
3759	NASDAQ	SCSC	Mon, Apr 20, 2009	22.14	22.21	21.16	21.34
3758	NASDAQ	SCSC	Fri, Apr 17, 2009	22.39	22.77	21.86	22.59
3757	NASDAQ	SCSC	Thu, Apr 16, 2009	21.32	22.50	21.10	22.32
3756	NASDAQ	SCSC	Wed, Apr 15, 2009	20.28	21.08	20.28	21.06
3755	NASDAQ	SCSC	Tue, Apr 14, 2009	20.70	20.84	20.18	20.47
3754	NASDAQ	SCSC	Mon, Apr 13, 2009	20.41	21.06	20.12	20.98
3753	NASDAQ	SCSC	Thu, Apr 9, 2009	18.82	20.61	18.73	20.57
3752	NASDAQ	SCSC	Wed, Apr 8, 2009	16.59	18.74	16.59	18.70
3751	NASDAQ	SCSC	Tue, Apr 7, 2009	20.71	21.06	20.41	20.57
3750	NASDAQ	SCSC	Mon, Apr 6, 2009	21.13	21.47	20.41	20.93
3749	NASDAQ	SCSC	Fri, Apr 3, 2009	20.50	21.48	20.04	21.41
3748	NASDAQ	SCSC	Thu, Apr 2, 2009	19.28	20.90	19.28	20.50
3747	NASDAQ	SCSC	Wed, Apr 1, 2009	18.26	19.06	17.58	19.00
3746	NASDAQ	SCSC	Tue, Mar 31, 2009	18.26	19.24	17.88	18.58
3745	NASDAQ	SCSC	Mon, Mar 30, 2009	18.89	19.09	17.49	18.11
3744	NASDAQ	SCSC	Fri, Mar 27, 2009	19.46	20.05	18.98	19.39
3743	NASDAQ	SCSC	Thu, Mar 26, 2009	19.58	19.98	19.10	19.85
3742	NASDAQ	SCSC	Wed, Mar 25, 2009	19.01	20.10	18.78	19.28
3741	NASDAQ	SCSC	Tue, Mar 24, 2009	19.37	19.71	18.83	18.91
3740	NASDAQ	SCSC	Mon, Mar 23, 2009	18.74	19.68	18.32	19.68
3739	NASDAQ	SCSC	Fri, Mar 20, 2009	19.15	19.30	18.29	18.38
3738	NASDAQ	SCSC	Thu, Mar 19, 2009	18.53	19.04	18.21	18.97
3737	NASDAQ	SCSC	Wed, Mar 18, 2009	17.88	18.60	17.47	18.47
3736	NASDAQ	SCSC	Tue, Mar 17, 2009	17.04	18.05	16.67	18.04
3735	NASDAQ	SCSC	Mon, Mar 16, 2009	16.59	17.13	16.35	16.91
3734	NASDAQ	SCSC	Fri, Mar 13, 2009	16.30	16.61	15.90	16.50
3733	NASDAQ	SCSC	Thu, Mar 12, 2009	15.64	16.23	15.24	16.12
3732	NASDAQ	SCSC	Wed, Mar 11, 2009	15.06	15.86	15.06	15.76
3731	NASDAQ	SCSC	Tue, Mar 10, 2009	14.28	15.27	13.78	15.01
3730	NASDAQ	SCSC	Mon, Mar 9, 2009	14.45	14.76	13.95	14.02
3729	NASDAQ	SCSC	Fri, Mar 6, 2009	14.88	15.17	14.16	14.63
3728	NASDAQ	SCSC	Thu, Mar 5, 2009	15.13	15.32	14.73	14.77
3727	NASDAQ	SCSC	Wed, Mar 4, 2009	15.63	15.68	15.16	15.46
3726	NASDAQ	SCSC	Tue, Mar 3, 2009	15.13	15.50	14.93	15.35
3725	NASDAQ	SCSC	Mon, Mar 2, 2009	15.57	15.57	14.80	14.92
3724	NASDAQ	SCSC	Fri, Feb 27, 2009	15.65	16.23	15.63	15.87
3723	NASDAQ	SCSC	Thu, Feb 26, 2009	16.06	16.39	15.61	15.95
3722	NASDAQ	SCSC	Wed, Feb 25, 2009	16.46	16.56	15.56	15.98
3721	NASDAQ	SCSC	Tue, Feb 24, 2009	15.99	16.75	15.79	16.61
3720	NASDAQ	SCSC	Mon, Feb 23, 2009	16.66	17.06	15.78	15.84
3719	NASDAQ	SCSC	Fri, Feb 20, 2009	16.71	16.96	16.49	16.58
3718	NASDAQ	SCSC	Thu, Feb 19, 2009	17.32	17.68	16.83	16.90
3717	NASDAQ	SCSC	Wed, Feb 18, 2009	17.31	17.47	16.85	17.21
3716	NASDAQ	SCSC	Tue, Feb 17, 2009	17.91	18.24	17.19	17.21
3715	NASDAQ	SCSC	Fri, Feb 13, 2009	18.46	18.92	17.80	18.53
3714	NASDAQ	SCSC	Thu, Feb 12, 2009	18.17	18.37	17.55	18.29
3713	NASDAQ	SCSC	Wed, Feb 11, 2009	18.53	19.18	18.15	18.36
3712	NASDAQ	SCSC	Tue, Feb 10, 2009	18.74	19.51	18.42	18.51
3711	NASDAQ	SCSC	Mon, Feb 9, 2009	19.37	19.37	18.47	18.86
3710	NASDAQ	SCSC	Fri, Feb 6, 2009	19.29	19.74	19.08	19.50
3709	NASDAQ	SCSC	Thu, Feb 5, 2009	19.11	19.69	19.05	19.40
3708	NASDAQ	SCSC	Wed, Feb 4, 2009	19.10	19.68	19.10	19.27
3707	NASDAQ	SCSC	Tue, Feb 3, 2009	19.19	19.37	18.98	19.15
3706	NASDAQ	SCSC	Mon, Feb 2, 2009	18.51	19.34	18.30	19.11
3705	NASDAQ	SCSC	Fri, Jan 30, 2009	19.53	19.53	18.57	18.72
3704	NASDAQ	SCSC	Thu, Jan 29, 2009	19.74	19.74	18.68	19.31
3703	NASDAQ	SCSC	Wed, Jan 28, 2009	19.59	19.99	19.59	19.89
3702	NASDAQ	SCSC	Tue, Jan 27, 2009	19.09	19.82	19.09	19.37
3701	NASDAQ	SCSC	Mon, Jan 26, 2009	19.27	20.24	18.44	18.97
3700	NASDAQ	SCSC	Fri, Jan 23, 2009	19.50	20.59	18.67	19.19
3699	NASDAQ	SCSC	Thu, Jan 22, 2009	18.03	19.63	17.75	18.41
3698	NASDAQ	SCSC	Wed, Jan 21, 2009	17.94	18.43	17.75	18.32
3697	NASDAQ	SCSC	Tue, Jan 20, 2009	18.60	18.66	17.47	17.75
3696	NASDAQ	SCSC	Fri, Jan 16, 2009	18.62	18.89	18.04	18.77
3695	NASDAQ	SCSC	Thu, Jan 15, 2009	18.03	18.64	17.86	18.50
3694	NASDAQ	SCSC	Wed, Jan 14, 2009	17.92	18.52	17.61	18.00
3693	NASDAQ	SCSC	Tue, Jan 13, 2009	17.76	18.59	17.76	18.29
3692	NASDAQ	SCSC	Mon, Jan 12, 2009	17.72	18.32	17.65	17.75
3691	NASDAQ	SCSC	Fri, Jan 9, 2009	17.48	18.44	17.48	17.80
3690	NASDAQ	SCSC	Thu, Jan 8, 2009	19.41	19.97	19.29	19.65
3689	NASDAQ	SCSC	Wed, Jan 7, 2009	20.05	20.06	19.08	19.42
3688	NASDAQ	SCSC	Tue, Jan 6, 2009	19.59	20.53	19.18	20.32
3687	NASDAQ	SCSC	Mon, Jan 5, 2009	19.84	20.00	18.92	19.38
3686	NASDAQ	SCSC	Fri, Jan 2, 2009	19.29	19.92	18.82	19.75
3685	NASDAQ	SCSC	Wed, Dec 31, 2008	18.42	19.51	18.21	19.27
3684	NASDAQ	SCSC	Tue, Dec 30, 2008	17.70	18.35	17.70	18.28
3683	NASDAQ	SCSC	Mon, Dec 29, 2008	17.75	18.07	17.26	17.56
3682	NASDAQ	SCSC	Fri, Dec 26, 2008	17.63	17.97	17.50	17.75
3681	NASDAQ	SCSC	Wed, Dec 24, 2008	17.44	17.88	17.18	17.63
3680	NASDAQ	SCSC	Tue, Dec 23, 2008	17.51	17.93	17.06	17.41
3679	NASDAQ	SCSC	Mon, Dec 22, 2008	17.60	17.83	16.87	17.51
3678	NASDAQ	SCSC	Fri, Dec 19, 2008	18.09	18.40	17.54	17.59
3677	NASDAQ	SCSC	Thu, Dec 18, 2008	18.20	18.37	17.38	17.71
3676	NASDAQ	SCSC	Wed, Dec 17, 2008	17.56	18.31	17.33	18.21
3675	NASDAQ	SCSC	Tue, Dec 16, 2008	17.11	17.91	16.45	17.89
3674	NASDAQ	SCSC	Mon, Dec 15, 2008	18.00	18.14	16.63	17.02
3673	NASDAQ	SCSC	Fri, Dec 12, 2008	17.78	18.52	17.35	18.36
3672	NASDAQ	SCSC	Thu, Dec 11, 2008	19.39	20.09	18.63	18.96
3671	NASDAQ	SCSC	Wed, Dec 10, 2008	18.97	19.98	18.29	19.66
3670	NASDAQ	SCSC	Tue, Dec 9, 2008	17.88	19.56	17.54	18.81
3669	NASDAQ	SCSC	Mon, Dec 8, 2008	18.52	18.97	17.47	18.03
3668	NASDAQ	SCSC	Fri, Dec 5, 2008	16.38	18.19	16.00	18.14
3667	NASDAQ	SCSC	Thu, Dec 4, 2008	15.22	17.29	15.22	16.71
3666	NASDAQ	SCSC	Wed, Dec 3, 2008	14.80	16.19	14.80	15.49
3665	NASDAQ	SCSC	Tue, Dec 2, 2008	14.25	15.28	13.58	15.19
3664	NASDAQ	SCSC	Mon, Dec 1, 2008	16.59	16.59	13.96	14.01
3663	NASDAQ	SCSC	Fri, Nov 28, 2008	16.58	17.51	16.58	17.01
3662	NASDAQ	SCSC	Wed, Nov 26, 2008	15.63	16.84	15.25	16.76
3661	NASDAQ	SCSC	Tue, Nov 25, 2008	16.10	16.16	15.20	16.02
3660	NASDAQ	SCSC	Mon, Nov 24, 2008	15.63	16.51	15.23	15.96
3659	NASDAQ	SCSC	Fri, Nov 21, 2008	15.08	16.08	13.65	15.38
3658	NASDAQ	SCSC	Thu, Nov 20, 2008	15.35	16.46	14.77	14.82
3657	NASDAQ	SCSC	Wed, Nov 19, 2008	17.08	17.30	15.45	15.47
3656	NASDAQ	SCSC	Tue, Nov 18, 2008	17.30	17.77	16.35	17.14
3655	NASDAQ	SCSC	Mon, Nov 17, 2008	17.20	17.92	17.11	17.32
3654	NASDAQ	SCSC	Fri, Nov 14, 2008	17.96	18.29	17.16	17.32
3653	NASDAQ	SCSC	Thu, Nov 13, 2008	17.11	18.37	16.35	18.31
3652	NASDAQ	SCSC	Wed, Nov 12, 2008	17.64	18.53	17.04	17.04
3651	NASDAQ	SCSC	Tue, Nov 11, 2008	17.77	18.28	17.28	17.88
3650	NASDAQ	SCSC	Mon, Nov 10, 2008	18.88	19.59	17.50	17.89
3649	NASDAQ	SCSC	Fri, Nov 7, 2008	18.39	18.67	18.08	18.47
3648	NASDAQ	SCSC	Thu, Nov 6, 2008	19.00	19.12	18.20	18.25
3647	NASDAQ	SCSC	Wed, Nov 5, 2008	18.83	19.54	18.26	19.17
3646	NASDAQ	SCSC	Tue, Nov 4, 2008	19.47	19.47	18.60	19.10
3645	NASDAQ	SCSC	Mon, Nov 3, 2008	19.74	20.04	19.21	19.47
3644	NASDAQ	SCSC	Fri, Oct 31, 2008	19.60	20.20	19.19	19.84
3643	NASDAQ	SCSC	Thu, Oct 30, 2008	19.41	20.20	18.47	19.61
3642	NASDAQ	SCSC	Wed, Oct 29, 2008	18.88	19.49	18.38	18.94
3641	NASDAQ	SCSC	Tue, Oct 28, 2008	18.05	18.82	17.46	18.70
3640	NASDAQ	SCSC	Mon, Oct 27, 2008	18.15	18.32	17.31	17.76
3639	NASDAQ	SCSC	Fri, Oct 24, 2008	17.75	19.30	17.25	18.53
3638	NASDAQ	SCSC	Thu, Oct 23, 2008	19.91	20.52	18.71	19.18
3637	NASDAQ	SCSC	Wed, Oct 22, 2008	20.26	20.88	19.58	20.12
3636	NASDAQ	SCSC	Tue, Oct 21, 2008	21.39	21.89	20.60	20.72
3635	NASDAQ	SCSC	Mon, Oct 20, 2008	20.80	21.74	20.20	21.70
3634	NASDAQ	SCSC	Fri, Oct 17, 2008	20.68	21.75	20.38	20.59
3633	NASDAQ	SCSC	Thu, Oct 16, 2008	20.91	22.22	20.19	21.48
3632	NASDAQ	SCSC	Wed, Oct 15, 2008	21.85	22.99	20.67	20.78
3631	NASDAQ	SCSC	Tue, Oct 14, 2008	22.75	23.40	21.97	22.20
3630	NASDAQ	SCSC	Mon, Oct 13, 2008	22.36	22.70	22.02	22.62
3629	NASDAQ	SCSC	Fri, Oct 10, 2008	20.63	22.26	20.00	21.93
3628	NASDAQ	SCSC	Thu, Oct 9, 2008	22.07	22.66	21.16	21.16
3627	NASDAQ	SCSC	Wed, Oct 8, 2008	21.96	22.96	21.25	21.89
3626	NASDAQ	SCSC	Tue, Oct 7, 2008	24.28	25.28	22.98	23.08
3625	NASDAQ	SCSC	Mon, Oct 6, 2008	25.13	25.30	23.55	23.99
3624	NASDAQ	SCSC	Fri, Oct 3, 2008	26.80	26.80	25.56	25.67
3623	NASDAQ	SCSC	Thu, Oct 2, 2008	28.08	29.09	26.45	26.61
3622	NASDAQ	SCSC	Wed, Oct 1, 2008	28.37	28.93	27.95	28.16
3621	NASDAQ	SCSC	Tue, Sep 30, 2008	29.10	29.33	28.38	28.79
3620	NASDAQ	SCSC	Mon, Sep 29, 2008	31.43	31.43	28.71	28.74
3619	NASDAQ	SCSC	Fri, Sep 26, 2008	31.45	32.20	31.44	32.01
3618	NASDAQ	SCSC	Thu, Sep 25, 2008	31.08	32.10	30.65	31.77
3617	NASDAQ	SCSC	Wed, Sep 24, 2008	32.44	33.18	30.73	30.92
3616	NASDAQ	SCSC	Tue, Sep 23, 2008	32.34	33.98	32.28	32.44
3615	NASDAQ	SCSC	Mon, Sep 22, 2008	34.17	34.27	32.09	32.34
3614	NASDAQ	SCSC	Fri, Sep 19, 2008	33.73	34.74	32.10	34.14
3613	NASDAQ	SCSC	Thu, Sep 18, 2008	31.75	33.83	29.81	32.76
3612	NASDAQ	SCSC	Wed, Sep 17, 2008	31.88	32.19	30.59	30.97
3611	NASDAQ	SCSC	Tue, Sep 16, 2008	30.62	32.50	30.62	32.20
3610	NASDAQ	SCSC	Mon, Sep 15, 2008	31.27	32.29	30.88	31.19
3609	NASDAQ	SCSC	Fri, Sep 12, 2008	31.81	32.22	30.80	31.97
3608	NASDAQ	SCSC	Thu, Sep 11, 2008	31.26	32.12	31.19	31.99
3607	NASDAQ	SCSC	Wed, Sep 10, 2008	32.04	32.23	31.51	31.80
3606	NASDAQ	SCSC	Tue, Sep 9, 2008	31.53	32.66	31.53	31.58
3605	NASDAQ	SCSC	Mon, Sep 8, 2008	31.57	32.23	31.12	31.45
3604	NASDAQ	SCSC	Fri, Sep 5, 2008	29.18	31.22	28.98	30.92
3603	NASDAQ	SCSC	Thu, Sep 4, 2008	29.99	30.56	29.39	29.39
3602	NASDAQ	SCSC	Wed, Sep 3, 2008	30.46	31.26	30.11	30.25
3601	NASDAQ	SCSC	Tue, Sep 2, 2008	30.49	31.28	29.13	30.59
3600	NASDAQ	SCSC	Fri, Aug 29, 2008	29.77	30.24	29.24	30.09
3599	NASDAQ	SCSC	Thu, Aug 28, 2008	29.04	30.05	28.42	29.93
3598	NASDAQ	SCSC	Wed, Aug 27, 2008	28.88	29.31	28.13	29.00
3597	NASDAQ	SCSC	Tue, Aug 26, 2008	29.11	29.55	28.13	28.93
3596	NASDAQ	SCSC	Mon, Aug 25, 2008	29.28	29.51	28.64	29.07
3595	NASDAQ	SCSC	Fri, Aug 22, 2008	27.80	30.22	27.25	29.60
3594	NASDAQ	SCSC	Thu, Aug 21, 2008	30.67	31.38	30.38	30.53
3593	NASDAQ	SCSC	Wed, Aug 20, 2008	31.09	32.27	30.67	31.10
3592	NASDAQ	SCSC	Tue, Aug 19, 2008	31.46	31.63	30.81	30.99
3591	NASDAQ	SCSC	Mon, Aug 18, 2008	33.14	33.14	31.55	32.00
3590	NASDAQ	SCSC	Fri, Aug 15, 2008	32.94	33.25	31.74	32.91
3589	NASDAQ	SCSC	Thu, Aug 14, 2008	32.74	33.05	32.19	32.53
3588	NASDAQ	SCSC	Wed, Aug 13, 2008	32.37	33.18	32.19	32.97
3587	NASDAQ	SCSC	Tue, Aug 12, 2008	32.29	32.84	31.63	32.46
3586	NASDAQ	SCSC	Mon, Aug 11, 2008	30.42	32.69	30.38	32.37
3585	NASDAQ	SCSC	Fri, Aug 8, 2008	29.64	31.03	29.60	30.36
3584	NASDAQ	SCSC	Thu, Aug 7, 2008	29.26	29.75	29.26	29.73
3583	NASDAQ	SCSC	Wed, Aug 6, 2008	29.85	29.85	29.25	29.64
3582	NASDAQ	SCSC	Tue, Aug 5, 2008	29.93	30.37	28.84	29.88
3581	NASDAQ	SCSC	Mon, Aug 4, 2008	30.23	30.23	29.18	29.49
3580	NASDAQ	SCSC	Fri, Aug 1, 2008	30.66	30.69	29.84	30.31
3579	NASDAQ	SCSC	Thu, Jul 31, 2008	30.09	31.42	30.09	30.69
3578	NASDAQ	SCSC	Wed, Jul 30, 2008	31.25	31.53	30.22	30.59
3577	NASDAQ	SCSC	Tue, Jul 29, 2008	29.73	31.66	29.17	31.20
3576	NASDAQ	SCSC	Mon, Jul 28, 2008	30.33	30.57	29.24	29.48
3575	NASDAQ	SCSC	Fri, Jul 25, 2008	30.09	30.93	29.69	30.50
3574	NASDAQ	SCSC	Thu, Jul 24, 2008	29.75	30.18	28.82	29.80
3573	NASDAQ	SCSC	Wed, Jul 23, 2008	29.31	29.72	28.75	29.64
3572	NASDAQ	SCSC	Tue, Jul 22, 2008	28.04	29.31	27.78	29.29
3571	NASDAQ	SCSC	Mon, Jul 21, 2008	27.95	28.28	27.73	28.13
3570	NASDAQ	SCSC	Fri, Jul 18, 2008	28.02	28.18	27.06	27.90
3569	NASDAQ	SCSC	Thu, Jul 17, 2008	27.31	28.09	26.62	28.05
3568	NASDAQ	SCSC	Wed, Jul 16, 2008	26.13	27.42	25.62	27.25
3567	NASDAQ	SCSC	Tue, Jul 15, 2008	25.57	26.71	25.18	26.08
3566	NASDAQ	SCSC	Mon, Jul 14, 2008	26.48	26.56	25.70	25.91
3565	NASDAQ	SCSC	Fri, Jul 11, 2008	25.74	26.35	25.25	26.27
3564	NASDAQ	SCSC	Thu, Jul 10, 2008	26.97	27.71	25.70	26.02
3563	NASDAQ	SCSC	Wed, Jul 9, 2008	27.56	27.72	26.84	27.03
3562	NASDAQ	SCSC	Tue, Jul 8, 2008	26.31	27.90	26.31	27.61
3561	NASDAQ	SCSC	Mon, Jul 7, 2008	26.75	27.18	25.90	26.16
3560	NASDAQ	SCSC	Thu, Jul 3, 2008	26.15	26.90	26.00	26.65
3559	NASDAQ	SCSC	Wed, Jul 2, 2008	26.59	26.73	25.70	26.04
3558	NASDAQ	SCSC	Tue, Jul 1, 2008	26.51	26.83	25.37	26.67
3557	NASDAQ	SCSC	Mon, Jun 30, 2008	26.80	27.16	26.50	26.76
3556	NASDAQ	SCSC	Fri, Jun 27, 2008	27.14	27.21	26.14	26.74
3555	NASDAQ	SCSC	Thu, Jun 26, 2008	27.16	27.52	26.76	27.25
3554	NASDAQ	SCSC	Wed, Jun 25, 2008	26.98	27.93	26.75	27.44
3553	NASDAQ	SCSC	Tue, Jun 24, 2008	26.87	27.53	26.87	26.95
3552	NASDAQ	SCSC	Mon, Jun 23, 2008	27.33	27.76	26.96	27.15
3551	NASDAQ	SCSC	Fri, Jun 20, 2008	27.80	27.80	26.31	27.27
3550	NASDAQ	SCSC	Thu, Jun 19, 2008	27.40	28.00	26.95	27.98
3549	NASDAQ	SCSC	Wed, Jun 18, 2008	27.76	27.98	27.21	27.44
3548	NASDAQ	SCSC	Tue, Jun 17, 2008	28.13	28.13	27.67	27.81
3547	NASDAQ	SCSC	Mon, Jun 16, 2008	28.61	28.61	27.68	27.99
3546	NASDAQ	SCSC	Fri, Jun 13, 2008	27.96	28.70	27.70	28.66
3545	NASDAQ	SCSC	Thu, Jun 12, 2008	28.17	28.69	27.61	27.72
3544	NASDAQ	SCSC	Wed, Jun 11, 2008	28.05	28.33	27.58	27.96
3543	NASDAQ	SCSC	Tue, Jun 10, 2008	28.50	28.78	27.86	28.16
3542	NASDAQ	SCSC	Mon, Jun 9, 2008	29.20	29.47	28.47	28.76
3541	NASDAQ	SCSC	Fri, Jun 6, 2008	30.40	30.55	28.76	29.22
3540	NASDAQ	SCSC	Thu, Jun 5, 2008	29.66	30.69	29.60	30.56
3539	NASDAQ	SCSC	Wed, Jun 4, 2008	29.30	30.00	28.71	29.64
3538	NASDAQ	SCSC	Tue, Jun 3, 2008	29.27	29.69	28.59	29.36
3537	NASDAQ	SCSC	Mon, Jun 2, 2008	29.85	30.35	28.42	29.12
3536	NASDAQ	SCSC	Fri, May 30, 2008	30.72	31.10	29.33	29.96
3535	NASDAQ	SCSC	Thu, May 29, 2008	30.14	31.39	30.10	30.72
3534	NASDAQ	SCSC	Wed, May 28, 2008	30.15	30.30	29.89	30.17
3533	NASDAQ	SCSC	Tue, May 27, 2008	29.48	30.38	29.46	30.15
3532	NASDAQ	SCSC	Fri, May 23, 2008	30.22	30.47	29.26	29.64
3531	NASDAQ	SCSC	Thu, May 22, 2008	31.15	31.32	29.95	30.39
3530	NASDAQ	SCSC	Wed, May 21, 2008	31.93	32.49	30.83	31.00
3529	NASDAQ	SCSC	Tue, May 20, 2008	32.07	32.07	30.11	31.83
3528	NASDAQ	SCSC	Mon, May 19, 2008	30.82	33.25	30.82	32.13
3527	NASDAQ	SCSC	Fri, May 16, 2008	28.96	28.97	28.15	28.70
3526	NASDAQ	SCSC	Thu, May 15, 2008	28.03	28.89	27.56	28.85
3525	NASDAQ	SCSC	Wed, May 14, 2008	26.53	28.38	26.40	28.10
3524	NASDAQ	SCSC	Tue, May 13, 2008	26.10	26.52	25.57	26.49
3523	NASDAQ	SCSC	Mon, May 12, 2008	25.48	26.25	25.00	26.02
3522	NASDAQ	SCSC	Fri, May 9, 2008	24.90	25.54	24.55	25.39
3521	NASDAQ	SCSC	Thu, May 8, 2008	25.28	25.73	24.91	25.15
3520	NASDAQ	SCSC	Wed, May 7, 2008	25.41	25.89	25.10	25.23
3519	NASDAQ	SCSC	Tue, May 6, 2008	25.88	26.35	25.11	25.34
3518	NASDAQ	SCSC	Mon, May 5, 2008	25.39	26.22	25.10	26.11
3517	NASDAQ	SCSC	Fri, May 2, 2008	25.65	25.65	25.02	25.42
3516	NASDAQ	SCSC	Thu, May 1, 2008	25.07	26.01	24.84	25.40
3515	NASDAQ	SCSC	Wed, Apr 30, 2008	25.08	25.18	24.71	24.97
3514	NASDAQ	SCSC	Tue, Apr 29, 2008	25.42	25.42	24.83	25.00
3513	NASDAQ	SCSC	Mon, Apr 28, 2008	25.10	26.04	24.38	25.62
3512	NASDAQ	SCSC	Fri, Apr 25, 2008	24.55	25.74	23.75	25.26
3511	NASDAQ	SCSC	Thu, Apr 24, 2008	27.65	28.13	26.91	27.81
3510	NASDAQ	SCSC	Wed, Apr 23, 2008	27.78	28.10	27.11	27.39
3509	NASDAQ	SCSC	Tue, Apr 22, 2008	27.10	27.66	27.03	27.47
3508	NASDAQ	SCSC	Mon, Apr 21, 2008	27.61	27.94	26.88	27.18
3507	NASDAQ	SCSC	Fri, Apr 18, 2008	28.01	28.54	27.55	27.91
3506	NASDAQ	SCSC	Thu, Apr 17, 2008	27.75	28.20	27.30	27.41
3505	NASDAQ	SCSC	Wed, Apr 16, 2008	27.69	28.45	27.36	27.51
3504	NASDAQ	SCSC	Tue, Apr 15, 2008	27.40	27.90	26.94	27.47
3503	NASDAQ	SCSC	Mon, Apr 14, 2008	27.38	27.91	26.97	27.16
3502	NASDAQ	SCSC	Fri, Apr 11, 2008	29.00	29.05	27.93	28.14
3501	NASDAQ	SCSC	Thu, Apr 10, 2008	28.85	29.95	28.85	29.21
3500	NASDAQ	SCSC	Wed, Apr 9, 2008	29.69	29.97	28.82	28.88
3499	NASDAQ	SCSC	Tue, Apr 8, 2008	30.11	30.25	29.50	29.75
3498	NASDAQ	SCSC	Mon, Apr 7, 2008	28.77	31.76	27.87	29.93
3497	NASDAQ	SCSC	Fri, Apr 4, 2008	36.03	36.04	34.40	34.49
3496	NASDAQ	SCSC	Thu, Apr 3, 2008	36.36	36.36	35.04	36.03
3495	NASDAQ	SCSC	Wed, Apr 2, 2008	36.84	37.44	36.07	36.47
3494	NASDAQ	SCSC	Tue, Apr 1, 2008	36.59	37.50	36.48	37.00
3493	NASDAQ	SCSC	Mon, Mar 31, 2008	35.43	36.91	35.25	36.19
3492	NASDAQ	SCSC	Fri, Mar 28, 2008	36.57	37.18	35.51	35.67
3491	NASDAQ	SCSC	Thu, Mar 27, 2008	36.93	37.23	36.08	36.19
3490	NASDAQ	SCSC	Wed, Mar 26, 2008	36.59	37.42	36.31	36.95
3489	NASDAQ	SCSC	Tue, Mar 25, 2008	36.62	37.00	36.00	36.91
3488	NASDAQ	SCSC	Mon, Mar 24, 2008	35.64	37.30	35.34	36.54
3487	NASDAQ	SCSC	Thu, Mar 20, 2008	34.72	35.80	34.22	35.43
3486	NASDAQ	SCSC	Wed, Mar 19, 2008	34.39	35.49	34.22	34.23
3485	NASDAQ	SCSC	Tue, Mar 18, 2008	35.17	36.13	34.11	34.19
3484	NASDAQ	SCSC	Mon, Mar 17, 2008	33.49	35.18	33.31	34.56
3483	NASDAQ	SCSC	Fri, Mar 14, 2008	35.15	35.62	33.41	33.80
3482	NASDAQ	SCSC	Thu, Mar 13, 2008	33.88	35.63	33.64	34.88
3481	NASDAQ	SCSC	Wed, Mar 12, 2008	34.44	35.47	34.23	34.23
3480	NASDAQ	SCSC	Tue, Mar 11, 2008	33.54	34.60	33.01	34.42
3479	NASDAQ	SCSC	Mon, Mar 10, 2008	33.86	33.97	32.65	32.65
3478	NASDAQ	SCSC	Fri, Mar 7, 2008	33.32	34.38	33.00	33.67
3477	NASDAQ	SCSC	Thu, Mar 6, 2008	34.26	34.86	33.92	34.01
3476	NASDAQ	SCSC	Wed, Mar 5, 2008	35.24	35.28	33.94	34.49
3475	NASDAQ	SCSC	Tue, Mar 4, 2008	33.20	35.84	33.20	35.20
3474	NASDAQ	SCSC	Mon, Mar 3, 2008	33.86	34.75	33.03	33.48
3473	NASDAQ	SCSC	Fri, Feb 29, 2008	34.25	34.46	33.72	33.97
3472	NASDAQ	SCSC	Thu, Feb 28, 2008	35.44	35.64	34.70	34.73
3471	NASDAQ	SCSC	Wed, Feb 27, 2008	35.18	36.09	35.18	35.80
3470	NASDAQ	SCSC	Tue, Feb 26, 2008	36.03	36.82	35.50	35.85
3469	NASDAQ	SCSC	Mon, Feb 25, 2008	35.23	36.37	34.85	36.33
3468	NASDAQ	SCSC	Fri, Feb 22, 2008	35.19	35.55	34.22	35.29
3467	NASDAQ	SCSC	Thu, Feb 21, 2008	36.08	36.36	35.03	35.15
3466	NASDAQ	SCSC	Wed, Feb 20, 2008	34.96	36.28	34.96	35.75
3465	NASDAQ	SCSC	Tue, Feb 19, 2008	34.34	36.43	33.86	35.22
3464	NASDAQ	SCSC	Fri, Feb 15, 2008	33.91	34.39	33.01	33.82
3463	NASDAQ	SCSC	Thu, Feb 14, 2008	36.74	37.02	34.12	34.14
3462	NASDAQ	SCSC	Wed, Feb 13, 2008	35.28	38.21	35.04	36.38
3461	NASDAQ	SCSC	Tue, Feb 12, 2008	32.99	35.50	32.93	34.87
3460	NASDAQ	SCSC	Mon, Feb 11, 2008	32.31	32.92	31.55	32.75
3459	NASDAQ	SCSC	Fri, Feb 8, 2008	31.69	32.75	31.15	32.58
3458	NASDAQ	SCSC	Thu, Feb 7, 2008	30.36	31.88	30.36	31.75
3457	NASDAQ	SCSC	Wed, Feb 6, 2008	32.24	32.27	30.39	30.43
3456	NASDAQ	SCSC	Tue, Feb 5, 2008	33.92	33.94	31.61	31.84
3455	NASDAQ	SCSC	Mon, Feb 4, 2008	34.66	35.26	33.82	34.28
3454	NASDAQ	SCSC	Fri, Feb 1, 2008	31.85	33.10	31.57	32.97
3453	NASDAQ	SCSC	Thu, Jan 31, 2008	30.69	32.63	30.50	31.66
3452	NASDAQ	SCSC	Wed, Jan 30, 2008	30.92	32.18	30.52	31.18
3451	NASDAQ	SCSC	Tue, Jan 29, 2008	31.87	32.39	30.37	31.21
3450	NASDAQ	SCSC	Mon, Jan 28, 2008	30.65	32.03	29.90	31.74
3449	NASDAQ	SCSC	Fri, Jan 25, 2008	33.49	34.65	29.55	30.63
3448	NASDAQ	SCSC	Thu, Jan 24, 2008	25.30	25.94	24.69	25.70
3447	NASDAQ	SCSC	Wed, Jan 23, 2008	24.38	25.49	23.75	25.00
3446	NASDAQ	SCSC	Tue, Jan 22, 2008	24.62	26.19	22.61	25.06
3445	NASDAQ	SCSC	Fri, Jan 18, 2008	24.81	26.36	24.81	25.24
3444	NASDAQ	SCSC	Thu, Jan 17, 2008	26.95	26.95	24.65	24.82
3443	NASDAQ	SCSC	Wed, Jan 16, 2008	25.94	26.98	25.69	26.83
3442	NASDAQ	SCSC	Tue, Jan 15, 2008	27.41	27.41	25.79	26.06
3441	NASDAQ	SCSC	Mon, Jan 14, 2008	27.50	27.70	27.04	27.07
3440	NASDAQ	SCSC	Fri, Jan 11, 2008	28.42	28.59	27.05	27.17
3439	NASDAQ	SCSC	Thu, Jan 10, 2008	28.73	29.34	27.45	28.60
3438	NASDAQ	SCSC	Wed, Jan 9, 2008	29.71	30.70	28.75	29.22
3437	NASDAQ	SCSC	Tue, Jan 8, 2008	30.92	31.55	29.59	29.84
3436	NASDAQ	SCSC	Mon, Jan 7, 2008	30.71	32.19	29.92	30.84
3435	NASDAQ	SCSC	Fri, Jan 4, 2008	31.46	31.85	30.43	30.50
3434	NASDAQ	SCSC	Thu, Jan 3, 2008	32.43	33.08	31.57	31.67
3433	NASDAQ	SCSC	Wed, Jan 2, 2008	32.26	33.06	31.50	32.30
3432	NASDAQ	SCSC	Mon, Dec 31, 2007	32.98	33.18	31.70	32.35
3431	NASDAQ	SCSC	Fri, Dec 28, 2007	33.62	33.75	32.67	33.11
3430	NASDAQ	SCSC	Thu, Dec 27, 2007	34.67	34.94	33.20	33.21
3429	NASDAQ	SCSC	Wed, Dec 26, 2007	34.40	34.94	33.55	34.73
3428	NASDAQ	SCSC	Mon, Dec 24, 2007	34.54	34.80	34.02	34.62
3427	NASDAQ	SCSC	Fri, Dec 21, 2007	35.93	36.02	34.28	34.28
3426	NASDAQ	SCSC	Thu, Dec 20, 2007	33.16	35.42	32.49	35.40
3425	NASDAQ	SCSC	Wed, Dec 19, 2007	33.07	33.07	32.20	32.75
3424	NASDAQ	SCSC	Tue, Dec 18, 2007	32.34	33.18	31.26	33.11
3423	NASDAQ	SCSC	Mon, Dec 17, 2007	33.16	33.64	31.77	31.86
3422	NASDAQ	SCSC	Fri, Dec 14, 2007	34.50	34.51	32.96	33.44
3421	NASDAQ	SCSC	Thu, Dec 13, 2007	34.78	35.25	34.02	34.90
3420	NASDAQ	SCSC	Wed, Dec 12, 2007	35.48	35.95	34.45	35.14
3419	NASDAQ	SCSC	Tue, Dec 11, 2007	36.95	37.00	34.64	34.67
3418	NASDAQ	SCSC	Mon, Dec 10, 2007	36.75	36.89	36.59	36.79
3417	NASDAQ	SCSC	Fri, Dec 7, 2007	36.68	36.93	36.06	36.69
3416	NASDAQ	SCSC	Thu, Dec 6, 2007	34.66	36.84	34.33	36.50
3415	NASDAQ	SCSC	Wed, Dec 5, 2007	34.80	35.28	34.11	34.66
3414	NASDAQ	SCSC	Tue, Dec 4, 2007	33.64	34.66	33.44	34.14
3413	NASDAQ	SCSC	Mon, Dec 3, 2007	35.21	35.32	33.79	33.85
3412	NASDAQ	SCSC	Fri, Nov 30, 2007	35.67	36.30	35.26	35.28
3411	NASDAQ	SCSC	Thu, Nov 29, 2007	35.33	36.38	35.33	35.61
3410	NASDAQ	SCSC	Wed, Nov 28, 2007	34.35	35.87	34.32	35.37
3409	NASDAQ	SCSC	Tue, Nov 27, 2007	34.29	34.62	33.35	34.15
3408	NASDAQ	SCSC	Mon, Nov 26, 2007	34.00	34.68	33.59	34.21
3407	NASDAQ	SCSC	Fri, Nov 23, 2007	32.77	34.32	32.48	33.92
3406	NASDAQ	SCSC	Wed, Nov 21, 2007	32.44	33.33	32.16	32.45
3405	NASDAQ	SCSC	Tue, Nov 20, 2007	33.03	34.20	31.30	32.56
3404	NASDAQ	SCSC	Mon, Nov 19, 2007	34.02	34.45	32.84	33.10
3403	NASDAQ	SCSC	Fri, Nov 16, 2007	34.78	34.95	33.15	34.32
3402	NASDAQ	SCSC	Thu, Nov 15, 2007	34.87	35.36	33.78	34.64
3401	NASDAQ	SCSC	Wed, Nov 14, 2007	35.10	35.90	34.76	35.11
3400	NASDAQ	SCSC	Tue, Nov 13, 2007	33.97	34.98	33.67	34.81
3399	NASDAQ	SCSC	Mon, Nov 12, 2007	33.56	34.92	33.21	33.67
3398	NASDAQ	SCSC	Fri, Nov 9, 2007	34.00	34.68	33.40	33.68
3397	NASDAQ	SCSC	Thu, Nov 8, 2007	34.99	35.28	33.68	34.49
3396	NASDAQ	SCSC	Wed, Nov 7, 2007	35.51	35.90	34.52	34.61
3395	NASDAQ	SCSC	Tue, Nov 6, 2007	35.49	36.46	35.04	36.02
3394	NASDAQ	SCSC	Mon, Nov 5, 2007	33.67	35.76	33.60	35.46
3393	NASDAQ	SCSC	Fri, Nov 2, 2007	35.55	35.55	33.94	34.00
3392	NASDAQ	SCSC	Thu, Nov 1, 2007	36.33	36.94	34.92	35.13
3391	NASDAQ	SCSC	Wed, Oct 31, 2007	36.21	37.43	35.36	36.94
3390	NASDAQ	SCSC	Tue, Oct 30, 2007	35.75	37.13	35.51	35.96
3389	NASDAQ	SCSC	Mon, Oct 29, 2007	37.31	38.22	35.58	36.05
3388	NASDAQ	SCSC	Fri, Oct 26, 2007	34.89	39.50	34.83	37.19
3387	NASDAQ	SCSC	Thu, Oct 25, 2007	31.17	31.39	30.52	30.95
3386	NASDAQ	SCSC	Wed, Oct 24, 2007	30.89	31.34	30.36	31.05
3385	NASDAQ	SCSC	Tue, Oct 23, 2007	31.73	31.73	30.72	31.13
3384	NASDAQ	SCSC	Mon, Oct 22, 2007	28.44	31.40	28.06	31.33
3383	NASDAQ	SCSC	Fri, Oct 19, 2007	29.81	29.96	28.56	28.56
3382	NASDAQ	SCSC	Thu, Oct 18, 2007	30.27	30.58	29.71	29.82
3381	NASDAQ	SCSC	Wed, Oct 17, 2007	30.60	30.92	30.16	30.46
3380	NASDAQ	SCSC	Tue, Oct 16, 2007	30.90	31.21	30.15	30.19
3379	NASDAQ	SCSC	Mon, Oct 15, 2007	31.70	31.98	30.85	30.95
3378	NASDAQ	SCSC	Fri, Oct 12, 2007	30.43	32.03	30.35	31.72
3377	NASDAQ	SCSC	Thu, Oct 11, 2007	31.96	32.39	30.33	30.45
3376	NASDAQ	SCSC	Wed, Oct 10, 2007	31.99	32.32	31.53	31.82
3375	NASDAQ	SCSC	Tue, Oct 9, 2007	32.63	32.68	31.61	32.17
3374	NASDAQ	SCSC	Mon, Oct 8, 2007	31.76	34.00	31.75	32.47
3373	NASDAQ	SCSC	Fri, Oct 5, 2007	29.88	30.79	29.75	30.55
3372	NASDAQ	SCSC	Thu, Oct 4, 2007	30.39	30.48	29.31	29.50
3371	NASDAQ	SCSC	Wed, Oct 3, 2007	29.94	30.32	29.67	30.26
3370	NASDAQ	SCSC	Tue, Oct 2, 2007	30.28	30.35	29.46	30.17
3369	NASDAQ	SCSC	Mon, Oct 1, 2007	28.16	30.36	28.16	30.18
3368	NASDAQ	SCSC	Fri, Sep 28, 2007	28.66	29.05	28.01	28.11
3367	NASDAQ	SCSC	Thu, Sep 27, 2007	28.31	28.80	27.78	28.72
3366	NASDAQ	SCSC	Wed, Sep 26, 2007	27.97	28.97	27.50	28.13
3365	NASDAQ	SCSC	Tue, Sep 25, 2007	27.39	28.07	27.23	27.74
3364	NASDAQ	SCSC	Mon, Sep 24, 2007	28.50	28.53	27.36	27.63
3363	NASDAQ	SCSC	Fri, Sep 21, 2007	28.82	29.03	28.29	28.56
3362	NASDAQ	SCSC	Thu, Sep 20, 2007	28.59	29.33	28.46	28.59
3361	NASDAQ	SCSC	Wed, Sep 19, 2007	28.86	29.81	28.64	28.64
3360	NASDAQ	SCSC	Tue, Sep 18, 2007	26.48	29.13	26.31	28.54
3359	NASDAQ	SCSC	Mon, Sep 17, 2007	27.01	27.07	26.16	26.31
3358	NASDAQ	SCSC	Fri, Sep 14, 2007	27.04	27.15	26.40	27.03
3357	NASDAQ	SCSC	Thu, Sep 13, 2007	27.41	27.69	27.00	27.21
3356	NASDAQ	SCSC	Wed, Sep 12, 2007	27.58	27.84	27.18	27.23
3355	NASDAQ	SCSC	Tue, Sep 11, 2007	26.47	27.91	26.31	27.61
3354	NASDAQ	SCSC	Mon, Sep 10, 2007	27.07	27.17	25.86	26.35
3353	NASDAQ	SCSC	Fri, Sep 7, 2007	27.43	27.66	26.70	27.01
3352	NASDAQ	SCSC	Thu, Sep 6, 2007	27.94	28.15	27.35	27.82
3351	NASDAQ	SCSC	Wed, Sep 5, 2007	28.08	28.20	27.50	27.90
3350	NASDAQ	SCSC	Tue, Sep 4, 2007	27.64	28.80	27.58	28.32
3349	NASDAQ	SCSC	Fri, Aug 31, 2007	27.78	28.80	27.38	27.70
3348	NASDAQ	SCSC	Thu, Aug 30, 2007	27.40	27.93	27.09	27.39
3347	NASDAQ	SCSC	Wed, Aug 29, 2007	27.35	27.69	27.01	27.65
3346	NASDAQ	SCSC	Tue, Aug 28, 2007	28.19	28.39	27.22	27.25
3345	NASDAQ	SCSC	Mon, Aug 27, 2007	28.50	29.18	28.24	28.44
3344	NASDAQ	SCSC	Fri, Aug 24, 2007	26.03	28.95	26.02	28.60
3343	NASDAQ	SCSC	Thu, Aug 23, 2007	29.20	29.87	28.56	28.85
3342	NASDAQ	SCSC	Wed, Aug 22, 2007	29.93	30.12	29.06	29.25
3341	NASDAQ	SCSC	Tue, Aug 21, 2007	29.97	30.28	29.30	29.61
3340	NASDAQ	SCSC	Mon, Aug 20, 2007	29.91	30.93	29.44	30.00
3339	NASDAQ	SCSC	Fri, Aug 17, 2007	30.70	31.15	29.29	29.81
3338	NASDAQ	SCSC	Thu, Aug 16, 2007	27.87	29.71	27.76	29.50
3337	NASDAQ	SCSC	Wed, Aug 15, 2007	27.94	28.63	27.85	28.07
3336	NASDAQ	SCSC	Tue, Aug 14, 2007	28.88	28.97	27.85	28.08
3335	NASDAQ	SCSC	Mon, Aug 13, 2007	29.55	29.87	28.09	28.91
3334	NASDAQ	SCSC	Fri, Aug 10, 2007	29.90	30.25	28.69	29.45
3333	NASDAQ	SCSC	Thu, Aug 9, 2007	29.42	33.99	29.42	30.35
3332	NASDAQ	SCSC	Wed, Aug 8, 2007	27.16	29.87	27.16	29.87
3331	NASDAQ	SCSC	Tue, Aug 7, 2007	26.48	27.09	26.05	27.09
3330	NASDAQ	SCSC	Mon, Aug 6, 2007	25.86	26.91	25.44	26.74
3329	NASDAQ	SCSC	Fri, Aug 3, 2007	27.27	27.42	25.77	25.79
3328	NASDAQ	SCSC	Thu, Aug 2, 2007	27.10	27.44	26.62	27.23
3327	NASDAQ	SCSC	Wed, Aug 1, 2007	26.78	27.36	26.31	27.05
3326	NASDAQ	SCSC	Tue, Jul 31, 2007	27.47	27.66	26.82	26.83
3325	NASDAQ	SCSC	Mon, Jul 30, 2007	27.61	27.61	26.90	27.25
3324	NASDAQ	SCSC	Fri, Jul 27, 2007	27.72	27.93	27.10	27.24
3323	NASDAQ	SCSC	Thu, Jul 26, 2007	28.28	28.60	27.56	27.76
3322	NASDAQ	SCSC	Wed, Jul 25, 2007	28.85	29.06	28.01	28.66
3321	NASDAQ	SCSC	Tue, Jul 24, 2007	29.75	29.79	28.61	28.83
3320	NASDAQ	SCSC	Mon, Jul 23, 2007	30.01	30.09	29.55	29.85
3319	NASDAQ	SCSC	Fri, Jul 20, 2007	30.53	30.53	29.95	29.97
3318	NASDAQ	SCSC	Thu, Jul 19, 2007	30.60	30.67	30.14	30.60
3317	NASDAQ	SCSC	Wed, Jul 18, 2007	30.09	30.46	29.95	30.32
3316	NASDAQ	SCSC	Tue, Jul 17, 2007	30.64	30.93	30.05	30.20
3315	NASDAQ	SCSC	Mon, Jul 16, 2007	31.69	31.69	30.43	30.50
3314	NASDAQ	SCSC	Fri, Jul 13, 2007	32.20	32.20	31.37	31.59
3313	NASDAQ	SCSC	Thu, Jul 12, 2007	32.50	32.60	32.03	32.25
3312	NASDAQ	SCSC	Wed, Jul 11, 2007	32.26	32.57	32.03	32.48
3311	NASDAQ	SCSC	Tue, Jul 10, 2007	32.99	33.37	32.08	32.16
3310	NASDAQ	SCSC	Mon, Jul 9, 2007	33.03	34.14	32.79	32.99
3309	NASDAQ	SCSC	Fri, Jul 6, 2007	32.26	32.58	31.93	32.00
3308	NASDAQ	SCSC	Thu, Jul 5, 2007	32.34	32.42	31.85	32.26
3307	NASDAQ	SCSC	Tue, Jul 3, 2007	32.42	32.69	32.16	32.33
3306	NASDAQ	SCSC	Mon, Jul 2, 2007	31.88	32.82	31.88	32.45
3305	NASDAQ	SCSC	Fri, Jun 29, 2007	32.79	33.10	31.85	31.99
3304	NASDAQ	SCSC	Thu, Jun 28, 2007	32.91	33.75	32.59	32.61
3303	NASDAQ	SCSC	Wed, Jun 27, 2007	32.10	32.95	32.07	32.91
3302	NASDAQ	SCSC	Tue, Jun 26, 2007	32.53	33.18	32.18	32.40
3301	NASDAQ	SCSC	Mon, Jun 25, 2007	32.83	33.09	32.00	32.53
3300	NASDAQ	SCSC	Fri, Jun 22, 2007	33.64	33.98	32.35	32.93
3299	NASDAQ	SCSC	Thu, Jun 21, 2007	32.11	33.89	32.03	33.78
3298	NASDAQ	SCSC	Wed, Jun 20, 2007	31.97	32.48	31.79	32.13
3297	NASDAQ	SCSC	Tue, Jun 19, 2007	31.60	32.23	31.26	32.06
3296	NASDAQ	SCSC	Mon, Jun 18, 2007	29.34	32.84	29.30	31.60
3295	NASDAQ	SCSC	Fri, Jun 15, 2007	28.91	29.14	28.52	28.61
3294	NASDAQ	SCSC	Thu, Jun 14, 2007	27.96	28.62	27.95	28.50
3293	NASDAQ	SCSC	Wed, Jun 13, 2007	27.90	28.11	27.74	27.95
3292	NASDAQ	SCSC	Tue, Jun 12, 2007	27.80	28.04	27.66	27.86
3291	NASDAQ	SCSC	Mon, Jun 11, 2007	28.25	28.46	27.97	28.02
3290	NASDAQ	SCSC	Fri, Jun 8, 2007	28.09	28.29	27.86	28.27
3289	NASDAQ	SCSC	Thu, Jun 7, 2007	28.06	28.30	27.84	28.11
3288	NASDAQ	SCSC	Wed, Jun 6, 2007	28.19	28.26	27.97	28.21
3287	NASDAQ	SCSC	Tue, Jun 5, 2007	28.73	28.74	28.07	28.47
3286	NASDAQ	SCSC	Mon, Jun 4, 2007	29.09	29.34	28.54	28.92
3285	NASDAQ	SCSC	Fri, Jun 1, 2007	29.10	29.62	28.97	29.16
3284	NASDAQ	SCSC	Thu, May 31, 2007	29.16	29.45	28.80	28.98
3283	NASDAQ	SCSC	Wed, May 30, 2007	28.60	29.29	28.38	29.21
3282	NASDAQ	SCSC	Tue, May 29, 2007	28.43	29.29	28.42	28.85
3281	NASDAQ	SCSC	Fri, May 25, 2007	28.33	28.60	28.14	28.28
3280	NASDAQ	SCSC	Thu, May 24, 2007	28.44	28.80	27.95	28.20
3279	NASDAQ	SCSC	Wed, May 23, 2007	28.68	28.98	28.38	28.52
3278	NASDAQ	SCSC	Tue, May 22, 2007	28.24	28.76	28.14	28.69
3277	NASDAQ	SCSC	Mon, May 21, 2007	28.04	28.60	27.55	28.31
3276	NASDAQ	SCSC	Fri, May 18, 2007	28.12	28.20	27.82	28.13
3275	NASDAQ	SCSC	Thu, May 17, 2007	27.93	28.17	27.87	28.11
3274	NASDAQ	SCSC	Wed, May 16, 2007	27.85	28.08	27.57	28.06
3273	NASDAQ	SCSC	Tue, May 15, 2007	27.83	28.36	27.66	27.82
3272	NASDAQ	SCSC	Mon, May 14, 2007	28.00	28.31	27.77	27.91
3271	NASDAQ	SCSC	Fri, May 11, 2007	28.14	28.59	27.69	28.04
3270	NASDAQ	SCSC	Thu, May 10, 2007	28.28	28.35	27.92	28.00
3269	NASDAQ	SCSC	Wed, May 9, 2007	28.08	28.51	27.85	28.42
3268	NASDAQ	SCSC	Tue, May 8, 2007	27.88	28.29	27.69	28.29
3267	NASDAQ	SCSC	Mon, May 7, 2007	28.19	28.19	27.88	28.03
3266	NASDAQ	SCSC	Fri, May 4, 2007	28.41	28.43	28.11	28.31
3265	NASDAQ	SCSC	Thu, May 3, 2007	28.82	28.99	28.31	28.37
3264	NASDAQ	SCSC	Wed, May 2, 2007	28.58	29.06	28.58	28.87
3263	NASDAQ	SCSC	Tue, May 1, 2007	28.71	28.80	28.20	28.70
3262	NASDAQ	SCSC	Mon, Apr 30, 2007	29.20	29.86	28.67	28.72
3261	NASDAQ	SCSC	Fri, Apr 27, 2007	29.90	30.03	28.97	29.10
3260	NASDAQ	SCSC	Thu, Apr 26, 2007	29.89	30.20	29.55	30.17
3259	NASDAQ	SCSC	Wed, Apr 25, 2007	30.10	30.21	29.77	29.98
3258	NASDAQ	SCSC	Tue, Apr 24, 2007	29.89	30.38	29.69	29.98
3257	NASDAQ	SCSC	Mon, Apr 23, 2007	30.03	30.93	29.84	29.89
3256	NASDAQ	SCSC	Fri, Apr 20, 2007	29.42	30.00	28.91	29.77
3255	NASDAQ	SCSC	Thu, Apr 19, 2007	29.05	29.46	28.81	28.99
3254	NASDAQ	SCSC	Wed, Apr 18, 2007	29.55	29.88	29.11	29.22
3253	NASDAQ	SCSC	Tue, Apr 17, 2007	30.23	30.26	29.35	29.62
3252	NASDAQ	SCSC	Mon, Apr 16, 2007	30.01	30.48	29.86	30.27
3251	NASDAQ	SCSC	Fri, Apr 13, 2007	29.21	29.92	29.21	29.91
3250	NASDAQ	SCSC	Thu, Apr 12, 2007	28.79	29.36	28.79	29.29
3249	NASDAQ	SCSC	Wed, Apr 11, 2007	29.35	29.35	28.73	28.96
3248	NASDAQ	SCSC	Tue, Apr 10, 2007	29.00	29.29	28.78	29.25
3247	NASDAQ	SCSC	Mon, Apr 9, 2007	28.82	29.37	28.66	29.06
3246	NASDAQ	SCSC	Thu, Apr 5, 2007	29.53	30.00	28.68	28.84
3245	NASDAQ	SCSC	Wed, Apr 4, 2007	27.43	27.69	27.43	27.52
3244	NASDAQ	SCSC	Tue, Apr 3, 2007	26.89	27.64	26.74	27.49
3243	NASDAQ	SCSC	Mon, Apr 2, 2007	26.94	26.98	26.41	26.81
3242	NASDAQ	SCSC	Fri, Mar 30, 2007	26.70	27.09	26.31	26.84
3241	NASDAQ	SCSC	Thu, Mar 29, 2007	26.48	26.67	26.25	26.63
3240	NASDAQ	SCSC	Wed, Mar 28, 2007	26.50	26.62	26.12	26.30
3239	NASDAQ	SCSC	Tue, Mar 27, 2007	26.70	26.78	26.13	26.69
3238	NASDAQ	SCSC	Mon, Mar 26, 2007	27.08	27.15	26.53	26.75
3237	NASDAQ	SCSC	Fri, Mar 23, 2007	27.01	27.22	26.73	27.13
3236	NASDAQ	SCSC	Thu, Mar 22, 2007	26.89	26.95	26.30	26.93
3235	NASDAQ	SCSC	Wed, Mar 21, 2007	26.33	26.89	26.05	26.89
3234	NASDAQ	SCSC	Tue, Mar 20, 2007	26.41	26.44	26.08	26.35
3233	NASDAQ	SCSC	Mon, Mar 19, 2007	26.00	26.61	25.87	26.47
3232	NASDAQ	SCSC	Fri, Mar 16, 2007	26.07	26.14	25.53	25.93
3231	NASDAQ	SCSC	Thu, Mar 15, 2007	25.84	26.12	25.74	26.12
3230	NASDAQ	SCSC	Wed, Mar 14, 2007	25.66	25.98	25.22	25.80
3229	NASDAQ	SCSC	Tue, Mar 13, 2007	25.91	26.04	25.71	25.72
3228	NASDAQ	SCSC	Mon, Mar 12, 2007	26.07	26.17	25.75	26.04
3227	NASDAQ	SCSC	Fri, Mar 9, 2007	26.02	26.20	25.88	26.20
3226	NASDAQ	SCSC	Thu, Mar 8, 2007	26.14	26.14	25.72	25.87
3225	NASDAQ	SCSC	Wed, Mar 7, 2007	26.09	26.17	25.60	25.97
3224	NASDAQ	SCSC	Tue, Mar 6, 2007	26.35	26.48	25.91	26.03
3223	NASDAQ	SCSC	Mon, Mar 5, 2007	27.13	27.19	26.05	26.08
3222	NASDAQ	SCSC	Fri, Mar 2, 2007	27.30	27.49	27.12	27.12
3221	NASDAQ	SCSC	Thu, Mar 1, 2007	27.35	27.94	26.60	27.49
3220	NASDAQ	SCSC	Wed, Feb 28, 2007	28.20	28.49	27.37	27.66
3219	NASDAQ	SCSC	Tue, Feb 27, 2007	29.32	29.32	27.86	28.15
3218	NASDAQ	SCSC	Mon, Feb 26, 2007	29.90	29.90	29.31	29.57
3217	NASDAQ	SCSC	Fri, Feb 23, 2007	29.70	29.98	29.69	29.77
3216	NASDAQ	SCSC	Thu, Feb 22, 2007	29.66	29.70	29.24	29.67
3215	NASDAQ	SCSC	Wed, Feb 21, 2007	29.61	29.75	29.42	29.72
3214	NASDAQ	SCSC	Tue, Feb 20, 2007	29.20	29.85	28.95	29.76
3213	NASDAQ	SCSC	Fri, Feb 16, 2007	29.27	29.40	28.93	29.33
3212	NASDAQ	SCSC	Thu, Feb 15, 2007	29.26	29.43	28.83	29.26
3211	NASDAQ	SCSC	Wed, Feb 14, 2007	28.86	29.61	28.79	29.25
3210	NASDAQ	SCSC	Tue, Feb 13, 2007	29.12	29.43	28.55	28.89
3209	NASDAQ	SCSC	Mon, Feb 12, 2007	28.72	29.02	28.34	29.00
3208	NASDAQ	SCSC	Fri, Feb 9, 2007	28.87	28.96	28.23	28.62
3207	NASDAQ	SCSC	Thu, Feb 8, 2007	29.07	29.07	28.55	28.94
3206	NASDAQ	SCSC	Wed, Feb 7, 2007	28.75	29.05	28.49	29.05
3205	NASDAQ	SCSC	Tue, Feb 6, 2007	28.72	28.92	28.46	28.75
3204	NASDAQ	SCSC	Mon, Feb 5, 2007	28.74	29.00	28.43	28.58
3203	NASDAQ	SCSC	Fri, Feb 2, 2007	29.12	29.14	28.75	28.85
3202	NASDAQ	SCSC	Thu, Feb 1, 2007	29.46	29.48	28.91	29.10
3201	NASDAQ	SCSC	Wed, Jan 31, 2007	28.93	29.51	28.69	29.34
3200	NASDAQ	SCSC	Tue, Jan 30, 2007	29.37	29.37	28.74	28.99
3199	NASDAQ	SCSC	Mon, Jan 29, 2007	28.11	29.49	28.11	29.26
3198	NASDAQ	SCSC	Fri, Jan 26, 2007	27.88	28.34	27.64	28.22
3197	NASDAQ	SCSC	Thu, Jan 25, 2007	28.14	28.14	27.52	27.61
3196	NASDAQ	SCSC	Wed, Jan 24, 2007	28.00	28.13	27.56	27.99
3195	NASDAQ	SCSC	Tue, Jan 23, 2007	27.60	27.99	27.60	27.83
3194	NASDAQ	SCSC	Mon, Jan 22, 2007	27.54	27.86	27.42	27.65
3193	NASDAQ	SCSC	Fri, Jan 19, 2007	27.65	27.73	27.24	27.51
3192	NASDAQ	SCSC	Thu, Jan 18, 2007	27.92	27.92	27.40	27.55
3191	NASDAQ	SCSC	Wed, Jan 17, 2007	27.40	28.30	27.30	27.85
3190	NASDAQ	SCSC	Tue, Jan 16, 2007	27.70	27.99	27.18	27.51
3189	NASDAQ	SCSC	Fri, Jan 12, 2007	27.70	27.83	27.50	27.73
3188	NASDAQ	SCSC	Thu, Jan 11, 2007	27.49	28.11	27.43	27.79
3187	NASDAQ	SCSC	Wed, Jan 10, 2007	27.93	27.93	27.06	27.48
3186	NASDAQ	SCSC	Tue, Jan 9, 2007	27.95	28.42	27.61	27.98
3185	NASDAQ	SCSC	Mon, Jan 8, 2007	30.27	30.55	30.01	30.13
3184	NASDAQ	SCSC	Fri, Jan 5, 2007	30.21	30.39	29.93	30.10
3183	NASDAQ	SCSC	Thu, Jan 4, 2007	30.20	30.59	29.87	30.41
3182	NASDAQ	SCSC	Wed, Jan 3, 2007	30.40	30.78	29.86	30.25
3181	NASDAQ	SCSC	Fri, Dec 29, 2006	30.77	30.99	30.26	30.40
3180	NASDAQ	SCSC	Thu, Dec 28, 2006	31.15	31.17	30.56	30.86
3179	NASDAQ	SCSC	Wed, Dec 27, 2006	30.68	31.22	30.53	31.11
3178	NASDAQ	SCSC	Tue, Dec 26, 2006	30.25	30.80	30.08	30.58
3177	NASDAQ	SCSC	Fri, Dec 22, 2006	30.08	30.31	30.04	30.26
3176	NASDAQ	SCSC	Thu, Dec 21, 2006	30.59	30.93	30.10	30.10
3175	NASDAQ	SCSC	Wed, Dec 20, 2006	30.44	30.81	30.44	30.68
3174	NASDAQ	SCSC	Tue, Dec 19, 2006	30.01	30.46	29.97	30.45
3173	NASDAQ	SCSC	Mon, Dec 18, 2006	30.05	30.65	30.05	30.10
3172	NASDAQ	SCSC	Fri, Dec 15, 2006	30.28	30.68	30.10	30.13
3171	NASDAQ	SCSC	Thu, Dec 14, 2006	30.79	31.37	30.10	30.24
3170	NASDAQ	SCSC	Wed, Dec 13, 2006	30.55	30.91	30.49	30.79
3169	NASDAQ	SCSC	Tue, Dec 12, 2006	30.17	30.46	29.94	30.44
3168	NASDAQ	SCSC	Mon, Dec 11, 2006	29.98	30.29	29.93	30.10
3167	NASDAQ	SCSC	Fri, Dec 8, 2006	30.12	30.55	29.91	29.99
3166	NASDAQ	SCSC	Thu, Dec 7, 2006	30.11	30.45	29.94	30.14
3165	NASDAQ	SCSC	Wed, Dec 6, 2006	30.10	30.22	29.93	29.98
3164	NASDAQ	SCSC	Tue, Dec 5, 2006	30.54	30.63	30.08	30.11
3163	NASDAQ	SCSC	Mon, Dec 4, 2006	30.27	30.59	29.91	30.37
3162	NASDAQ	SCSC	Fri, Dec 1, 2006	30.46	30.59	29.83	30.10
3161	NASDAQ	SCSC	Thu, Nov 30, 2006	30.13	30.71	29.90	30.51
3160	NASDAQ	SCSC	Wed, Nov 29, 2006	29.99	30.32	29.55	30.11
3159	NASDAQ	SCSC	Tue, Nov 28, 2006	29.60	29.94	29.36	29.73
3158	NASDAQ	SCSC	Mon, Nov 27, 2006	29.99	30.34	29.54	29.62
3157	NASDAQ	SCSC	Fri, Nov 24, 2006	30.03	30.21	29.95	30.14
3156	NASDAQ	SCSC	Wed, Nov 22, 2006	30.38	30.38	30.01	30.14
3155	NASDAQ	SCSC	Tue, Nov 21, 2006	30.23	30.39	30.01	30.34
3154	NASDAQ	SCSC	Mon, Nov 20, 2006	29.95	30.25	29.94	30.17
3153	NASDAQ	SCSC	Fri, Nov 17, 2006	30.38	30.38	30.01	30.12
3152	NASDAQ	SCSC	Thu, Nov 16, 2006	30.33	30.60	30.12	30.38
3151	NASDAQ	SCSC	Wed, Nov 15, 2006	30.16	30.50	30.01	30.27
3150	NASDAQ	SCSC	Tue, Nov 14, 2006	30.13	30.34	30.02	30.16
3149	NASDAQ	SCSC	Mon, Nov 13, 2006	29.74	30.23	29.41	30.14
3148	NASDAQ	SCSC	Fri, Nov 10, 2006	28.85	29.95	28.18	29.84
3147	NASDAQ	SCSC	Thu, Nov 9, 2006	31.61	31.63	31.22	31.63
3146	NASDAQ	SCSC	Wed, Nov 8, 2006	31.26	31.68	30.95	31.45
3145	NASDAQ	SCSC	Tue, Nov 7, 2006	31.22	31.60	30.93	31.48
3144	NASDAQ	SCSC	Mon, Nov 6, 2006	30.90	31.66	30.50	31.28
3143	NASDAQ	SCSC	Fri, Nov 3, 2006	30.57	31.05	30.50	30.69
3142	NASDAQ	SCSC	Thu, Nov 2, 2006	30.48	30.85	30.14	30.36
3141	NASDAQ	SCSC	Wed, Nov 1, 2006	31.56	31.86	30.64	30.78
3140	NASDAQ	SCSC	Tue, Oct 31, 2006	31.42	31.92	31.12	31.39
3139	NASDAQ	SCSC	Mon, Oct 30, 2006	31.17	31.50	30.98	31.30
3138	NASDAQ	SCSC	Fri, Oct 27, 2006	30.70	31.60	30.05	31.41
3137	NASDAQ	SCSC	Thu, Oct 26, 2006	30.04	31.29	29.86	31.10
3136	NASDAQ	SCSC	Wed, Oct 25, 2006	29.91	30.71	29.91	30.25
3135	NASDAQ	SCSC	Tue, Oct 24, 2006	30.01	30.16	29.50	30.04
3134	NASDAQ	SCSC	Mon, Oct 23, 2006	30.00	30.83	29.91	30.08
3133	NASDAQ	SCSC	Fri, Oct 20, 2006	30.70	30.70	29.98	30.20
3132	NASDAQ	SCSC	Thu, Oct 19, 2006	30.57	30.89	30.55	30.58
3131	NASDAQ	SCSC	Wed, Oct 18, 2006	31.00	31.58	30.69	30.74
3130	NASDAQ	SCSC	Tue, Oct 17, 2006	31.20	31.20	30.58	30.85
3129	NASDAQ	SCSC	Mon, Oct 16, 2006	31.28	31.81	30.98	31.32
3128	NASDAQ	SCSC	Fri, Oct 13, 2006	31.62	31.92	31.12	31.17
3127	NASDAQ	SCSC	Thu, Oct 12, 2006	31.06	31.73	31.06	31.69
3126	NASDAQ	SCSC	Wed, Oct 11, 2006	31.11	31.58	30.70	30.99
3125	NASDAQ	SCSC	Tue, Oct 10, 2006	31.67	32.00	30.91	31.21
3124	NASDAQ	SCSC	Mon, Oct 9, 2006	32.00	32.31	31.79	32.00
3123	NASDAQ	SCSC	Fri, Oct 6, 2006	31.95	32.39	31.51	32.00
3122	NASDAQ	SCSC	Thu, Oct 5, 2006	30.50	30.51	29.64	29.99
3121	NASDAQ	SCSC	Wed, Oct 4, 2006	29.88	30.59	29.39	30.41
3120	NASDAQ	SCSC	Tue, Oct 3, 2006	29.92	30.01	29.14	29.85
3119	NASDAQ	SCSC	Mon, Oct 2, 2006	30.23	30.86	29.60	29.90
3118	NASDAQ	SCSC	Fri, Sep 29, 2006	31.42	31.42	30.12	30.33
3117	NASDAQ	SCSC	Thu, Sep 28, 2006	32.03	32.03	30.96	31.33
3116	NASDAQ	SCSC	Wed, Sep 27, 2006	31.11	32.00	30.96	31.90
3115	NASDAQ	SCSC	Tue, Sep 26, 2006	31.00	31.40	30.59	31.30
3114	NASDAQ	SCSC	Mon, Sep 25, 2006	30.75	31.36	29.83	31.10
3113	NASDAQ	SCSC	Fri, Sep 22, 2006	31.54	31.54	30.20	30.78
3112	NASDAQ	SCSC	Thu, Sep 21, 2006	31.82	32.14	31.40	31.53
3111	NASDAQ	SCSC	Wed, Sep 20, 2006	32.00	32.00	31.49	31.63
3110	NASDAQ	SCSC	Tue, Sep 19, 2006	31.73	31.79	31.28	31.79
3109	NASDAQ	SCSC	Mon, Sep 18, 2006	31.50	32.00	31.43	31.60
3108	NASDAQ	SCSC	Fri, Sep 15, 2006	31.77	31.78	31.42	31.58
3107	NASDAQ	SCSC	Thu, Sep 14, 2006	31.61	31.70	31.21	31.53
3106	NASDAQ	SCSC	Wed, Sep 13, 2006	31.08	31.64	31.00	31.60
3105	NASDAQ	SCSC	Tue, Sep 12, 2006	30.60	31.23	30.36	31.18
3104	NASDAQ	SCSC	Mon, Sep 11, 2006	29.90	31.10	29.70	30.49
3103	NASDAQ	SCSC	Fri, Sep 8, 2006	30.30	30.30	29.60	30.14
3102	NASDAQ	SCSC	Thu, Sep 7, 2006	30.04	30.74	29.75	30.13
3101	NASDAQ	SCSC	Wed, Sep 6, 2006	30.96	30.96	30.09	30.09
3100	NASDAQ	SCSC	Tue, Sep 5, 2006	30.81	31.28	30.78	31.10
3099	NASDAQ	SCSC	Fri, Sep 1, 2006	31.00	31.29	30.41	30.67
3098	NASDAQ	SCSC	Thu, Aug 31, 2006	30.94	31.35	30.75	31.04
3097	NASDAQ	SCSC	Wed, Aug 30, 2006	31.00	31.00	30.23	30.80
3096	NASDAQ	SCSC	Tue, Aug 29, 2006	30.06	30.87	29.71	30.87
3095	NASDAQ	SCSC	Mon, Aug 28, 2006	29.66	30.09	29.58	30.03
3094	NASDAQ	SCSC	Fri, Aug 25, 2006	29.81	30.17	29.60	29.71
3093	NASDAQ	SCSC	Thu, Aug 24, 2006	29.97	30.42	29.69	29.95
3092	NASDAQ	SCSC	Wed, Aug 23, 2006	30.52	31.10	29.68	29.97
3091	NASDAQ	SCSC	Tue, Aug 22, 2006	30.64	31.09	30.38	30.40
3090	NASDAQ	SCSC	Mon, Aug 21, 2006	30.99	31.20	30.24	30.75
3089	NASDAQ	SCSC	Fri, Aug 18, 2006	31.44	31.98	29.10	31.01
3088	NASDAQ	SCSC	Thu, Aug 17, 2006	30.68	32.25	30.43	32.00
3087	NASDAQ	SCSC	Wed, Aug 16, 2006	30.00	30.88	29.79	30.74
3086	NASDAQ	SCSC	Tue, Aug 15, 2006	29.51	29.79	28.94	29.74
3085	NASDAQ	SCSC	Mon, Aug 14, 2006	29.13	30.26	28.86	28.91
3084	NASDAQ	SCSC	Fri, Aug 11, 2006	29.03	29.34	28.79	28.93
3083	NASDAQ	SCSC	Thu, Aug 10, 2006	28.86	29.76	28.75	29.17
3082	NASDAQ	SCSC	Wed, Aug 9, 2006	29.03	29.46	28.87	29.00
3081	NASDAQ	SCSC	Tue, Aug 8, 2006	29.07	29.48	28.62	28.64
3080	NASDAQ	SCSC	Mon, Aug 7, 2006	28.90	29.07	28.43	28.84
3079	NASDAQ	SCSC	Fri, Aug 4, 2006	30.08	30.33	28.54	29.21
3078	NASDAQ	SCSC	Thu, Aug 3, 2006	28.69	29.90	28.60	29.57
3077	NASDAQ	SCSC	Wed, Aug 2, 2006	29.15	29.24	28.65	29.03
3076	NASDAQ	SCSC	Tue, Aug 1, 2006	29.53	29.65	28.78	29.05
3075	NASDAQ	SCSC	Mon, Jul 31, 2006	29.29	30.00	29.09	29.75
3074	NASDAQ	SCSC	Fri, Jul 28, 2006	28.54	29.30	28.54	29.07
3073	NASDAQ	SCSC	Thu, Jul 27, 2006	29.50	29.63	28.01	28.36
3072	NASDAQ	SCSC	Wed, Jul 26, 2006	29.40	29.80	29.12	29.30
3071	NASDAQ	SCSC	Tue, Jul 25, 2006	29.57	30.10	29.30	29.45
3070	NASDAQ	SCSC	Mon, Jul 24, 2006	29.46	30.14	29.36	29.63
3069	NASDAQ	SCSC	Fri, Jul 21, 2006	29.10	29.35	28.32	29.26
3068	NASDAQ	SCSC	Thu, Jul 20, 2006	30.42	30.56	29.23	29.27
3067	NASDAQ	SCSC	Wed, Jul 19, 2006	29.42	30.60	29.35	30.34
3066	NASDAQ	SCSC	Tue, Jul 18, 2006	29.59	29.78	29.21	29.51
3065	NASDAQ	SCSC	Mon, Jul 17, 2006	29.80	29.94	29.35	29.40
3064	NASDAQ	SCSC	Fri, Jul 14, 2006	29.66	30.21	29.58	29.81
3063	NASDAQ	SCSC	Thu, Jul 13, 2006	29.85	30.11	29.51	29.82
3062	NASDAQ	SCSC	Wed, Jul 12, 2006	30.61	30.61	30.00	30.04
3061	NASDAQ	SCSC	Tue, Jul 11, 2006	29.96	30.66	29.62	30.65
3060	NASDAQ	SCSC	Mon, Jul 10, 2006	29.90	30.00	29.32	29.88
3059	NASDAQ	SCSC	Fri, Jul 7, 2006	27.96	28.09	27.59	27.59
3058	NASDAQ	SCSC	Thu, Jul 6, 2006	27.89	28.30	27.75	28.12
3057	NASDAQ	SCSC	Wed, Jul 5, 2006	28.15	28.30	27.75	27.85
3056	NASDAQ	SCSC	Mon, Jul 3, 2006	28.91	29.32	28.50	28.56
3055	NASDAQ	SCSC	Fri, Jun 30, 2006	28.25	29.37	27.80	29.32
3054	NASDAQ	SCSC	Thu, Jun 29, 2006	27.26	28.03	27.26	28.03
3053	NASDAQ	SCSC	Wed, Jun 28, 2006	27.31	27.35	26.52	26.96
3052	NASDAQ	SCSC	Tue, Jun 27, 2006	27.66	27.74	26.96	27.11
3051	NASDAQ	SCSC	Mon, Jun 26, 2006	27.58	27.86	27.24	27.56
3050	NASDAQ	SCSC	Fri, Jun 23, 2006	27.40	27.49	26.87	27.35
3049	NASDAQ	SCSC	Thu, Jun 22, 2006	27.48	27.79	27.16	27.42
3048	NASDAQ	SCSC	Wed, Jun 21, 2006	26.60	28.06	26.60	27.40
3047	NASDAQ	SCSC	Tue, Jun 20, 2006	26.65	26.97	26.33	26.72
3046	NASDAQ	SCSC	Mon, Jun 19, 2006	27.28	27.42	26.59	26.60
3045	NASDAQ	SCSC	Fri, Jun 16, 2006	27.04	27.22	26.46	27.14
3044	NASDAQ	SCSC	Thu, Jun 15, 2006	26.74	27.15	26.74	27.10
3043	NASDAQ	SCSC	Wed, Jun 14, 2006	26.75	27.01	26.35	26.62
3042	NASDAQ	SCSC	Tue, Jun 13, 2006	27.00	28.03	26.68	26.70
3041	NASDAQ	SCSC	Mon, Jun 12, 2006	28.02	28.11	26.99	27.13
3040	NASDAQ	SCSC	Fri, Jun 9, 2006	28.65	28.93	27.90	27.96
3039	NASDAQ	SCSC	Thu, Jun 8, 2006	28.15	28.76	26.85	28.62
3038	NASDAQ	SCSC	Wed, Jun 7, 2006	28.49	29.35	28.17	28.46
3037	NASDAQ	SCSC	Tue, Jun 6, 2006	28.93	28.99	27.90	28.61
3036	NASDAQ	SCSC	Mon, Jun 5, 2006	29.63	29.97	28.56	28.72
3035	NASDAQ	SCSC	Fri, Jun 2, 2006	30.10	30.40	29.47	29.87
3034	NASDAQ	SCSC	Thu, Jun 1, 2006	29.65	30.03	29.52	29.98
3033	NASDAQ	SCSC	Wed, May 31, 2006	29.20	30.11	29.17	29.44
3032	NASDAQ	SCSC	Tue, May 30, 2006	30.37	30.37	29.11	29.16
3031	NASDAQ	SCSC	Fri, May 26, 2006	29.88	30.55	29.86	30.42
3030	NASDAQ	SCSC	Thu, May 25, 2006	30.46	31.18	29.59	29.78
3029	NASDAQ	SCSC	Wed, May 24, 2006	28.77	30.44	28.69	30.31
3028	NASDAQ	SCSC	Tue, May 23, 2006	30.50	30.50	28.50	28.61
3027	NASDAQ	SCSC	Mon, May 22, 2006	28.83	30.40	28.75	30.01
3026	NASDAQ	SCSC	Fri, May 19, 2006	29.53	30.29	28.95	28.97
3025	NASDAQ	SCSC	Thu, May 18, 2006	30.01	30.49	29.50	29.53
3024	NASDAQ	SCSC	Wed, May 17, 2006	30.38	30.68	29.86	29.87
3023	NASDAQ	SCSC	Tue, May 16, 2006	29.25	30.88	29.24	30.62
3022	NASDAQ	SCSC	Mon, May 15, 2006	28.50	29.43	28.35	28.84
3021	NASDAQ	SCSC	Fri, May 12, 2006	28.61	28.87	27.76	28.63
3020	NASDAQ	SCSC	Thu, May 11, 2006	29.44	29.62	28.39	28.40
3019	NASDAQ	SCSC	Wed, May 10, 2006	30.31	30.40	29.10	29.62
3018	NASDAQ	SCSC	Tue, May 9, 2006	30.32	30.50	30.13	30.46
3017	NASDAQ	SCSC	Mon, May 8, 2006	30.02	30.88	30.02	30.49
3016	NASDAQ	SCSC	Fri, May 5, 2006	30.83	31.03	30.04	30.61
3015	NASDAQ	SCSC	Thu, May 4, 2006	30.44	31.10	30.10	31.05
3014	NASDAQ	SCSC	Wed, May 3, 2006	29.24	30.72	29.20	30.51
3013	NASDAQ	SCSC	Tue, May 2, 2006	30.13	30.49	29.27	29.27
3012	NASDAQ	SCSC	Mon, May 1, 2006	31.33	31.33	29.73	30.24
3011	NASDAQ	SCSC	Fri, Apr 28, 2006	28.72	31.62	28.61	31.30
3010	NASDAQ	SCSC	Thu, Apr 27, 2006	28.36	29.07	28.23	28.46
3009	NASDAQ	SCSC	Wed, Apr 26, 2006	28.83	28.95	28.31	28.31
3008	NASDAQ	SCSC	Tue, Apr 25, 2006	28.68	29.04	28.38	28.77
3007	NASDAQ	SCSC	Mon, Apr 24, 2006	29.49	29.49	28.80	28.80
3006	NASDAQ	SCSC	Fri, Apr 21, 2006	29.88	29.88	29.24	29.36
3005	NASDAQ	SCSC	Thu, Apr 20, 2006	29.75	29.95	29.30	29.79
3004	NASDAQ	SCSC	Wed, Apr 19, 2006	29.08	29.88	29.08	29.76
3003	NASDAQ	SCSC	Tue, Apr 18, 2006	27.64	29.08	27.58	29.01
3002	NASDAQ	SCSC	Mon, Apr 17, 2006	27.70	27.80	27.18	27.48
3001	NASDAQ	SCSC	Thu, Apr 13, 2006	28.01	28.07	27.56	27.66
3000	NASDAQ	SCSC	Wed, Apr 12, 2006	28.20	28.26	27.89	27.98
2999	NASDAQ	SCSC	Tue, Apr 11, 2006	28.46	28.46	27.92	28.01
2998	NASDAQ	SCSC	Mon, Apr 10, 2006	28.53	28.76	28.19	28.37
2997	NASDAQ	SCSC	Fri, Apr 7, 2006	29.15	29.55	28.59	28.60
2996	NASDAQ	SCSC	Thu, Apr 6, 2006	29.55	29.57	29.19	29.21
2995	NASDAQ	SCSC	Wed, Apr 5, 2006	29.81	29.81	29.51	29.67
2994	NASDAQ	SCSC	Tue, Apr 4, 2006	29.60	30.06	29.57	29.84
2993	NASDAQ	SCSC	Mon, Apr 3, 2006	30.18	30.26	29.48	29.72
2992	NASDAQ	SCSC	Fri, Mar 31, 2006	30.10	30.28	30.04	30.21
2991	NASDAQ	SCSC	Thu, Mar 30, 2006	30.19	30.32	29.71	30.09
2990	NASDAQ	SCSC	Wed, Mar 29, 2006	29.33	30.24	29.21	30.13
2989	NASDAQ	SCSC	Tue, Mar 28, 2006	28.92	30.08	28.87	29.20
2988	NASDAQ	SCSC	Mon, Mar 27, 2006	29.35	29.35	28.95	29.02
2987	NASDAQ	SCSC	Fri, Mar 24, 2006	29.00	29.26	29.00	29.16
2986	NASDAQ	SCSC	Thu, Mar 23, 2006	29.39	29.40	28.96	29.15
2985	NASDAQ	SCSC	Wed, Mar 22, 2006	29.56	29.79	28.99	29.58
2984	NASDAQ	SCSC	Tue, Mar 21, 2006	30.00	30.25	29.30	29.33
2983	NASDAQ	SCSC	Mon, Mar 20, 2006	30.11	30.48	29.89	30.16
2982	NASDAQ	SCSC	Fri, Mar 17, 2006	29.96	30.11	29.75	30.03
2981	NASDAQ	SCSC	Thu, Mar 16, 2006	29.50	30.11	29.32	29.84
2980	NASDAQ	SCSC	Wed, Mar 15, 2006	29.39	29.54	29.11	29.52
2979	NASDAQ	SCSC	Tue, Mar 14, 2006	28.53	29.51	28.30	29.24
2978	NASDAQ	SCSC	Mon, Mar 13, 2006	29.36	29.36	28.56	28.57
2977	NASDAQ	SCSC	Fri, Mar 10, 2006	29.49	29.57	28.95	29.16
2976	NASDAQ	SCSC	Thu, Mar 9, 2006	29.30	29.61	29.07	29.26
2975	NASDAQ	SCSC	Wed, Mar 8, 2006	29.03	29.37	28.77	29.27
2974	NASDAQ	SCSC	Tue, Mar 7, 2006	29.08	29.38	28.97	29.13
2973	NASDAQ	SCSC	Mon, Mar 6, 2006	29.27	29.64	28.97	29.27
2972	NASDAQ	SCSC	Fri, Mar 3, 2006	29.38	29.91	29.03	29.28
2971	NASDAQ	SCSC	Thu, Mar 2, 2006	29.46	29.62	28.99	29.35
2970	NASDAQ	SCSC	Wed, Mar 1, 2006	29.01	29.65	29.01	29.62
2969	NASDAQ	SCSC	Tue, Feb 28, 2006	29.22	29.90	28.79	29.06
2968	NASDAQ	SCSC	Mon, Feb 27, 2006	29.29	29.61	29.25	29.38
2967	NASDAQ	SCSC	Fri, Feb 24, 2006	29.25	29.58	29.04	29.41
2966	NASDAQ	SCSC	Thu, Feb 23, 2006	28.75	29.65	28.49	29.13
2965	NASDAQ	SCSC	Wed, Feb 22, 2006	28.25	28.84	28.00	28.84
2964	NASDAQ	SCSC	Tue, Feb 21, 2006	29.04	29.04	27.88	28.04
2963	NASDAQ	SCSC	Fri, Feb 17, 2006	28.58	29.03	28.03	28.84
2962	NASDAQ	SCSC	Thu, Feb 16, 2006	28.44	28.63	28.19	28.47
2961	NASDAQ	SCSC	Wed, Feb 15, 2006	28.40	28.66	28.10	28.45
2960	NASDAQ	SCSC	Tue, Feb 14, 2006	28.38	28.74	28.08	28.54
2959	NASDAQ	SCSC	Mon, Feb 13, 2006	28.40	28.57	28.11	28.38
2958	NASDAQ	SCSC	Fri, Feb 10, 2006	28.85	28.86	27.82	28.45
2957	NASDAQ	SCSC	Thu, Feb 9, 2006	29.67	29.67	28.83	28.93
2956	NASDAQ	SCSC	Wed, Feb 8, 2006	29.92	29.97	29.45	29.52
2955	NASDAQ	SCSC	Tue, Feb 7, 2006	29.56	30.05	29.54	29.76
2954	NASDAQ	SCSC	Mon, Feb 6, 2006	30.25	30.40	29.55	29.81
2953	NASDAQ	SCSC	Fri, Feb 3, 2006	30.20	30.48	30.08	30.30
2952	NASDAQ	SCSC	Thu, Feb 2, 2006	29.67	30.38	29.37	30.35
2951	NASDAQ	SCSC	Wed, Feb 1, 2006	29.47	29.96	29.24	29.89
2950	NASDAQ	SCSC	Tue, Jan 31, 2006	28.56	30.17	28.55	29.41
2949	NASDAQ	SCSC	Mon, Jan 30, 2006	28.68	29.03	27.89	28.73
2948	NASDAQ	SCSC	Fri, Jan 27, 2006	29.15	29.29	27.05	28.84
2947	NASDAQ	SCSC	Thu, Jan 26, 2006	30.00	30.31	29.74	30.10
2946	NASDAQ	SCSC	Wed, Jan 25, 2006	29.52	29.82	29.46	29.82
2945	NASDAQ	SCSC	Tue, Jan 24, 2006	29.63	29.68	29.35	29.59
2944	NASDAQ	SCSC	Mon, Jan 23, 2006	29.43	29.74	29.05	29.44
2943	NASDAQ	SCSC	Fri, Jan 20, 2006	29.79	29.79	29.15	29.29
2942	NASDAQ	SCSC	Thu, Jan 19, 2006	29.44	29.83	28.97	29.60
2941	NASDAQ	SCSC	Wed, Jan 18, 2006	28.83	29.32	28.77	29.24
2940	NASDAQ	SCSC	Tue, Jan 17, 2006	29.62	29.62	29.00	29.08
2939	NASDAQ	SCSC	Fri, Jan 13, 2006	29.88	29.92	29.60	29.77
2938	NASDAQ	SCSC	Thu, Jan 12, 2006	29.44	29.71	29.18	29.71
2937	NASDAQ	SCSC	Wed, Jan 11, 2006	30.00	30.00	29.12	29.59
2936	NASDAQ	SCSC	Tue, Jan 10, 2006	30.00	30.05	29.84	30.00
2935	NASDAQ	SCSC	Mon, Jan 9, 2006	29.10	30.14	28.96	30.00
2934	NASDAQ	SCSC	Fri, Jan 6, 2006	29.00	29.93	28.60	28.87
2933	NASDAQ	SCSC	Thu, Jan 5, 2006	27.68	27.74	27.42	27.48
2932	NASDAQ	SCSC	Wed, Jan 4, 2006	27.56	27.85	27.35	27.72
2931	NASDAQ	SCSC	Tue, Jan 3, 2006	27.62	27.62	26.65	27.36
2930	NASDAQ	SCSC	Fri, Dec 30, 2005	28.02	28.26	27.21	27.34
2929	NASDAQ	SCSC	Thu, Dec 29, 2005	28.35	28.78	28.02	28.21
2928	NASDAQ	SCSC	Wed, Dec 28, 2005	27.91	28.59	27.64	28.20
2927	NASDAQ	SCSC	Tue, Dec 27, 2005	28.00	28.36	27.68	27.71
2926	NASDAQ	SCSC	Fri, Dec 23, 2005	28.08	28.21	27.92	28.04
2925	NASDAQ	SCSC	Thu, Dec 22, 2005	28.59	28.77	27.81	27.91
2924	NASDAQ	SCSC	Wed, Dec 21, 2005	27.91	28.78	27.90	28.73
2923	NASDAQ	SCSC	Tue, Dec 20, 2005	28.57	28.57	27.84	28.01
2922	NASDAQ	SCSC	Mon, Dec 19, 2005	29.37	29.37	28.54	28.71
2921	NASDAQ	SCSC	Fri, Dec 16, 2005	29.83	29.99	29.15	29.37
2920	NASDAQ	SCSC	Thu, Dec 15, 2005	29.70	29.85	29.33	29.76
2919	NASDAQ	SCSC	Wed, Dec 14, 2005	30.00	30.13	29.68	29.79
2918	NASDAQ	SCSC	Tue, Dec 13, 2005	29.69	30.01	29.54	30.00
2917	NASDAQ	SCSC	Mon, Dec 12, 2005	30.12	30.13	29.80	29.92
2916	NASDAQ	SCSC	Fri, Dec 9, 2005	29.96	30.29	29.50	30.19
2915	NASDAQ	SCSC	Thu, Dec 8, 2005	29.92	30.31	29.66	30.11
2914	NASDAQ	SCSC	Wed, Dec 7, 2005	29.84	30.16	29.84	30.05
2913	NASDAQ	SCSC	Tue, Dec 6, 2005	29.85	30.32	29.72	29.81
2912	NASDAQ	SCSC	Mon, Dec 5, 2005	30.22	30.28	29.49	29.80
2911	NASDAQ	SCSC	Fri, Dec 2, 2005	30.17	30.80	29.85	30.10
2910	NASDAQ	SCSC	Thu, Dec 1, 2005	29.86	30.32	29.83	30.01
2909	NASDAQ	SCSC	Wed, Nov 30, 2005	29.73	30.36	29.63	29.65
2908	NASDAQ	SCSC	Tue, Nov 29, 2005	29.55	30.12	29.13	29.73
2907	NASDAQ	SCSC	Mon, Nov 28, 2005	29.47	29.70	28.73	29.42
2906	NASDAQ	SCSC	Fri, Nov 25, 2005	29.82	29.82	29.45	29.69
2905	NASDAQ	SCSC	Wed, Nov 23, 2005	29.91	29.91	29.42	29.69
2904	NASDAQ	SCSC	Tue, Nov 22, 2005	29.20	29.99	29.14	29.95
2903	NASDAQ	SCSC	Mon, Nov 21, 2005	28.53	29.35	28.36	29.16
2902	NASDAQ	SCSC	Fri, Nov 18, 2005	29.11	29.83	28.53	28.65
2901	NASDAQ	SCSC	Thu, Nov 17, 2005	27.45	28.95	27.40	28.90
2900	NASDAQ	SCSC	Wed, Nov 16, 2005	27.28	27.51	26.65	27.39
2899	NASDAQ	SCSC	Tue, Nov 15, 2005	27.52	27.71	27.10	27.39
2898	NASDAQ	SCSC	Mon, Nov 14, 2005	28.16	28.24	27.57	27.68
2897	NASDAQ	SCSC	Fri, Nov 11, 2005	28.25	28.33	27.64	28.14
2896	NASDAQ	SCSC	Thu, Nov 10, 2005	28.22	28.32	27.28	28.28
2895	NASDAQ	SCSC	Wed, Nov 9, 2005	27.92	28.29	27.61	28.04
2894	NASDAQ	SCSC	Tue, Nov 8, 2005	27.67	27.96	27.39	27.87
2893	NASDAQ	SCSC	Mon, Nov 7, 2005	27.85	27.91	27.68	27.75
2892	NASDAQ	SCSC	Fri, Nov 4, 2005	28.08	28.10	27.56	27.90
2891	NASDAQ	SCSC	Thu, Nov 3, 2005	28.10	28.41	27.91	28.10
2890	NASDAQ	SCSC	Wed, Nov 2, 2005	27.93	28.20	27.42	28.00
2889	NASDAQ	SCSC	Tue, Nov 1, 2005	28.15	28.24	27.77	27.98
2888	NASDAQ	SCSC	Mon, Oct 31, 2005	28.88	28.91	28.04	28.32
2887	NASDAQ	SCSC	Fri, Oct 28, 2005	27.05	29.20	27.02	28.50
2886	NASDAQ	SCSC	Thu, Oct 27, 2005	25.93	25.93	25.16	25.26
2885	NASDAQ	SCSC	Wed, Oct 26, 2005	26.77	26.77	26.07	26.07
2884	NASDAQ	SCSC	Tue, Oct 25, 2005	26.81	27.18	26.63	26.99
2883	NASDAQ	SCSC	Mon, Oct 24, 2005	27.41	27.99	26.59	26.91
2882	NASDAQ	SCSC	Fri, Oct 21, 2005	26.47	27.50	26.47	27.34
2881	NASDAQ	SCSC	Thu, Oct 20, 2005	26.14	26.69	26.11	26.46
2880	NASDAQ	SCSC	Wed, Oct 19, 2005	26.05	26.23	25.70	26.06
2879	NASDAQ	SCSC	Tue, Oct 18, 2005	26.07	26.65	25.88	26.17
2878	NASDAQ	SCSC	Mon, Oct 17, 2005	25.85	26.19	25.73	26.10
2877	NASDAQ	SCSC	Fri, Oct 14, 2005	26.28	26.40	25.74	25.91
2876	NASDAQ	SCSC	Thu, Oct 13, 2005	26.02	26.40	25.91	26.07
2875	NASDAQ	SCSC	Wed, Oct 12, 2005	26.17	26.41	26.05	26.25
2874	NASDAQ	SCSC	Tue, Oct 11, 2005	25.85	26.59	25.85	26.25
2873	NASDAQ	SCSC	Mon, Oct 10, 2005	26.28	26.44	25.85	25.85
2872	NASDAQ	SCSC	Fri, Oct 7, 2005	26.25	27.05	26.06	26.27
2871	NASDAQ	SCSC	Thu, Oct 6, 2005	25.26	25.45	25.00	25.25
2870	NASDAQ	SCSC	Wed, Oct 5, 2005	25.00	25.60	24.83	25.25
2869	NASDAQ	SCSC	Tue, Oct 4, 2005	24.40	25.08	24.28	25.08
2868	NASDAQ	SCSC	Mon, Oct 3, 2005	24.37	24.65	23.88	24.33
2867	NASDAQ	SCSC	Fri, Sep 30, 2005	23.67	24.53	23.67	24.37
2866	NASDAQ	SCSC	Thu, Sep 29, 2005	23.61	23.84	23.52	23.77
2865	NASDAQ	SCSC	Wed, Sep 28, 2005	23.64	23.66	23.50	23.64
2864	NASDAQ	SCSC	Tue, Sep 27, 2005	23.75	24.00	23.50	23.64
2863	NASDAQ	SCSC	Mon, Sep 26, 2005	23.55	24.04	23.52	23.63
2862	NASDAQ	SCSC	Fri, Sep 23, 2005	23.48	24.11	23.08	23.58
2861	NASDAQ	SCSC	Thu, Sep 22, 2005	23.15	23.70	23.06	23.37
2860	NASDAQ	SCSC	Wed, Sep 21, 2005	23.06	23.29	23.00	23.15
2859	NASDAQ	SCSC	Tue, Sep 20, 2005	22.78	23.20	22.78	23.10
2858	NASDAQ	SCSC	Mon, Sep 19, 2005	22.99	23.07	22.65	22.88
2857	NASDAQ	SCSC	Fri, Sep 16, 2005	23.14	23.46	22.99	23.15
2856	NASDAQ	SCSC	Thu, Sep 15, 2005	23.09	23.20	22.78	23.06
2855	NASDAQ	SCSC	Wed, Sep 14, 2005	23.23	23.60	23.05	23.25
2854	NASDAQ	SCSC	Tue, Sep 13, 2005	23.25	23.25	22.92	23.07
2853	NASDAQ	SCSC	Mon, Sep 12, 2005	22.95	23.20	22.88	23.11
2852	NASDAQ	SCSC	Fri, Sep 9, 2005	23.08	23.08	22.85	23.04
2851	NASDAQ	SCSC	Thu, Sep 8, 2005	22.79	23.09	22.77	23.09
2850	NASDAQ	SCSC	Wed, Sep 7, 2005	22.66	22.96	22.49	22.86
2849	NASDAQ	SCSC	Tue, Sep 6, 2005	22.46	22.76	22.41	22.70
2848	NASDAQ	SCSC	Fri, Sep 2, 2005	22.61	22.87	22.26	22.38
2847	NASDAQ	SCSC	Thu, Sep 1, 2005	22.25	22.95	22.17	22.65
2846	NASDAQ	SCSC	Wed, Aug 31, 2005	21.76	22.33	21.63	22.33
2845	NASDAQ	SCSC	Tue, Aug 30, 2005	21.85	21.95	21.63	21.70
2844	NASDAQ	SCSC	Mon, Aug 29, 2005	21.70	21.86	21.45	21.80
2843	NASDAQ	SCSC	Fri, Aug 26, 2005	21.44	21.93	21.16	21.74
2842	NASDAQ	SCSC	Thu, Aug 25, 2005	21.95	22.03	21.28	21.28
2841	NASDAQ	SCSC	Wed, Aug 24, 2005	21.94	22.07	21.75	21.83
2840	NASDAQ	SCSC	Tue, Aug 23, 2005	22.00	22.22	21.76	22.01
2839	NASDAQ	SCSC	Mon, Aug 22, 2005	22.23	22.39	21.63	21.86
2838	NASDAQ	SCSC	Fri, Aug 19, 2005	23.30	23.48	22.06	22.23
2837	NASDAQ	SCSC	Thu, Aug 18, 2005	25.03	26.05	24.74	26.01
2836	NASDAQ	SCSC	Wed, Aug 17, 2005	25.19	25.29	24.88	25.08
2835	NASDAQ	SCSC	Tue, Aug 16, 2005	25.01	25.43	24.15	25.09
2834	NASDAQ	SCSC	Mon, Aug 15, 2005	25.33	25.50	24.84	25.07
2833	NASDAQ	SCSC	Fri, Aug 12, 2005	24.75	25.30	24.49	25.21
2832	NASDAQ	SCSC	Thu, Aug 11, 2005	24.88	25.06	24.75	24.90
2831	NASDAQ	SCSC	Wed, Aug 10, 2005	25.00	25.04	24.75	24.93
2830	NASDAQ	SCSC	Tue, Aug 9, 2005	24.15	25.18	24.05	24.98
2829	NASDAQ	SCSC	Mon, Aug 8, 2005	24.45	24.45	23.86	24.11
2828	NASDAQ	SCSC	Fri, Aug 5, 2005	24.45	24.88	24.41	24.52
2827	NASDAQ	SCSC	Thu, Aug 4, 2005	24.52	24.65	24.33	24.50
2826	NASDAQ	SCSC	Wed, Aug 3, 2005	24.62	24.65	24.21	24.64
2825	NASDAQ	SCSC	Tue, Aug 2, 2005	24.48	24.67	24.36	24.67
2824	NASDAQ	SCSC	Mon, Aug 1, 2005	23.81	24.50	23.81	24.43
2823	NASDAQ	SCSC	Fri, Jul 29, 2005	23.65	24.05	23.65	23.87
2822	NASDAQ	SCSC	Thu, Jul 28, 2005	22.66	23.92	22.66	23.75
2821	NASDAQ	SCSC	Wed, Jul 27, 2005	23.65	23.65	22.40	22.73
2820	NASDAQ	SCSC	Tue, Jul 26, 2005	24.28	24.50	23.89	24.10
2819	NASDAQ	SCSC	Mon, Jul 25, 2005	23.98	24.48	23.98	24.25
2818	NASDAQ	SCSC	Fri, Jul 22, 2005	23.49	23.99	23.45	23.98
2817	NASDAQ	SCSC	Thu, Jul 21, 2005	23.85	23.91	23.41	23.61
2816	NASDAQ	SCSC	Wed, Jul 20, 2005	23.26	23.88	23.25	23.79
2815	NASDAQ	SCSC	Tue, Jul 19, 2005	23.38	23.72	23.28	23.39
2814	NASDAQ	SCSC	Mon, Jul 18, 2005	23.80	23.87	23.19	23.30
2813	NASDAQ	SCSC	Fri, Jul 15, 2005	23.75	24.00	23.48	23.83
2812	NASDAQ	SCSC	Thu, Jul 14, 2005	24.32	24.32	23.78	23.84
2811	NASDAQ	SCSC	Wed, Jul 13, 2005	24.46	24.52	24.00	24.13
2810	NASDAQ	SCSC	Tue, Jul 12, 2005	24.11	24.72	24.05	24.46
2809	NASDAQ	SCSC	Mon, Jul 11, 2005	23.51	24.23	23.44	24.15
2808	NASDAQ	SCSC	Fri, Jul 8, 2005	23.43	24.48	23.41	23.49
2807	NASDAQ	SCSC	Thu, Jul 7, 2005	21.55	22.29	21.55	22.24
2806	NASDAQ	SCSC	Wed, Jul 6, 2005	21.49	21.88	21.44	21.80
2805	NASDAQ	SCSC	Tue, Jul 5, 2005	21.39	21.83	21.31	21.50
2804	NASDAQ	SCSC	Fri, Jul 1, 2005	21.25	21.70	21.18	21.45
2803	NASDAQ	SCSC	Thu, Jun 30, 2005	22.00	22.45	20.81	21.47
2802	NASDAQ	SCSC	Wed, Jun 29, 2005	23.26	23.26	22.43	22.73
2801	NASDAQ	SCSC	Tue, Jun 28, 2005	23.79	23.84	23.48	23.63
2800	NASDAQ	SCSC	Mon, Jun 27, 2005	23.72	23.92	23.43	23.85
2799	NASDAQ	SCSC	Fri, Jun 24, 2005	24.19	24.19	23.52	23.74
2798	NASDAQ	SCSC	Thu, Jun 23, 2005	23.96	24.52	23.94	24.17
2797	NASDAQ	SCSC	Wed, Jun 22, 2005	23.70	24.13	23.57	24.01
2796	NASDAQ	SCSC	Tue, Jun 21, 2005	23.55	23.90	23.55	23.70
2795	NASDAQ	SCSC	Mon, Jun 20, 2005	23.36	23.95	22.98	23.57
2794	NASDAQ	SCSC	Fri, Jun 17, 2005	23.80	23.80	23.39	23.50
2793	NASDAQ	SCSC	Thu, Jun 16, 2005	23.52	23.89	23.50	23.75
2792	NASDAQ	SCSC	Wed, Jun 15, 2005	23.63	23.82	23.36	23.69
2791	NASDAQ	SCSC	Tue, Jun 14, 2005	23.63	23.71	23.45	23.60
2790	NASDAQ	SCSC	Mon, Jun 13, 2005	23.67	23.97	23.57	23.71
2789	NASDAQ	SCSC	Fri, Jun 10, 2005	23.93	23.99	23.50	23.55
2788	NASDAQ	SCSC	Thu, Jun 9, 2005	23.86	24.03	23.70	23.95
2787	NASDAQ	SCSC	Wed, Jun 8, 2005	24.56	24.58	23.89	24.00
2786	NASDAQ	SCSC	Tue, Jun 7, 2005	24.08	24.71	23.98	24.39
2785	NASDAQ	SCSC	Mon, Jun 6, 2005	24.25	24.25	23.95	24.14
2784	NASDAQ	SCSC	Fri, Jun 3, 2005	24.50	24.62	24.20	24.29
2783	NASDAQ	SCSC	Thu, Jun 2, 2005	24.75	24.75	24.25	24.46
2782	NASDAQ	SCSC	Wed, Jun 1, 2005	24.45	24.96	24.45	24.76
2781	NASDAQ	SCSC	Tue, May 31, 2005	24.26	24.59	24.26	24.55
2780	NASDAQ	SCSC	Fri, May 27, 2005	24.54	24.84	24.25	24.36
2779	NASDAQ	SCSC	Thu, May 26, 2005	24.30	24.69	24.16	24.65
2778	NASDAQ	SCSC	Wed, May 25, 2005	24.48	24.59	24.11	24.25
2777	NASDAQ	SCSC	Tue, May 24, 2005	24.83	24.89	24.38	24.50
2776	NASDAQ	SCSC	Mon, May 23, 2005	24.32	25.45	24.32	24.99
2775	NASDAQ	SCSC	Fri, May 20, 2005	24.07	24.45	23.74	24.33
2774	NASDAQ	SCSC	Thu, May 19, 2005	23.82	24.10	23.82	24.07
2773	NASDAQ	SCSC	Wed, May 18, 2005	23.43	24.13	23.37	24.00
2772	NASDAQ	SCSC	Tue, May 17, 2005	23.38	23.54	23.28	23.35
2771	NASDAQ	SCSC	Mon, May 16, 2005	22.89	23.59	22.89	23.46
2770	NASDAQ	SCSC	Fri, May 13, 2005	22.94	23.31	22.65	22.97
2769	NASDAQ	SCSC	Thu, May 12, 2005	22.25	23.10	22.25	22.83
2768	NASDAQ	SCSC	Wed, May 11, 2005	22.47	22.47	22.14	22.32
2767	NASDAQ	SCSC	Tue, May 10, 2005	22.40	22.57	22.16	22.35
2766	NASDAQ	SCSC	Mon, May 9, 2005	22.18	22.43	22.10	22.40
2765	NASDAQ	SCSC	Fri, May 6, 2005	22.13	22.50	21.90	22.18
2764	NASDAQ	SCSC	Thu, May 5, 2005	22.34	22.34	21.71	21.91
2763	NASDAQ	SCSC	Wed, May 4, 2005	22.64	22.68	22.10	22.17
2762	NASDAQ	SCSC	Tue, May 3, 2005	23.05	23.10	22.39	22.51
2761	NASDAQ	SCSC	Mon, May 2, 2005	23.12	23.77	22.85	23.14
2760	NASDAQ	SCSC	Fri, Apr 29, 2005	22.47	24.49	21.20	23.13
2759	NASDAQ	SCSC	Thu, Apr 28, 2005	22.77	22.77	22.11	22.11
2758	NASDAQ	SCSC	Wed, Apr 27, 2005	22.42	22.98	22.13	22.66
2757	NASDAQ	SCSC	Tue, Apr 26, 2005	22.64	22.76	22.38	22.53
2756	NASDAQ	SCSC	Mon, Apr 25, 2005	22.61	22.88	22.45	22.70
2755	NASDAQ	SCSC	Fri, Apr 22, 2005	22.32	22.81	21.83	22.36
2754	NASDAQ	SCSC	Thu, Apr 21, 2005	21.79	22.59	21.55	22.32
2753	NASDAQ	SCSC	Wed, Apr 20, 2005	21.50	21.68	21.38	21.38
2752	NASDAQ	SCSC	Tue, Apr 19, 2005	21.50	21.68	21.28	21.60
2751	NASDAQ	SCSC	Mon, Apr 18, 2005	20.82	21.61	20.81	21.32
2750	NASDAQ	SCSC	Fri, Apr 15, 2005	21.28	21.36	20.83	20.85
2749	NASDAQ	SCSC	Thu, Apr 14, 2005	21.60	21.70	21.22	21.38
2748	NASDAQ	SCSC	Wed, Apr 13, 2005	21.89	21.93	21.35	21.60
2747	NASDAQ	SCSC	Tue, Apr 12, 2005	22.00	22.18	21.75	22.04
2746	NASDAQ	SCSC	Mon, Apr 11, 2005	22.53	22.76	21.94	22.05
2745	NASDAQ	SCSC	Fri, Apr 8, 2005	22.93	22.93	22.35	22.56
2744	NASDAQ	SCSC	Thu, Apr 7, 2005	24.48	24.48	22.33	22.90
2743	NASDAQ	SCSC	Wed, Apr 6, 2005	26.31	27.75	26.22	26.25
2742	NASDAQ	SCSC	Tue, Apr 5, 2005	26.28	26.45	26.07	26.18
2741	NASDAQ	SCSC	Mon, Apr 4, 2005	26.10	26.56	26.09	26.38
2740	NASDAQ	SCSC	Fri, Apr 1, 2005	26.18	26.50	25.80	26.34
2739	NASDAQ	SCSC	Thu, Mar 31, 2005	26.05	26.05	25.64	25.92
2738	NASDAQ	SCSC	Wed, Mar 30, 2005	25.63	26.37	25.14	25.82
2737	NASDAQ	SCSC	Tue, Mar 29, 2005	27.72	27.72	25.60	25.79
2736	NASDAQ	SCSC	Mon, Mar 28, 2005	27.90	28.15	27.46	27.50
2735	NASDAQ	SCSC	Thu, Mar 24, 2005	28.40	28.52	27.87	27.98
2734	NASDAQ	SCSC	Wed, Mar 23, 2005	28.38	28.75	28.38	28.48
2733	NASDAQ	SCSC	Tue, Mar 22, 2005	28.38	29.10	28.38	28.50
2732	NASDAQ	SCSC	Mon, Mar 21, 2005	28.70	28.93	27.89	28.57
2731	NASDAQ	SCSC	Fri, Mar 18, 2005	28.19	28.72	27.85	28.52
2730	NASDAQ	SCSC	Thu, Mar 17, 2005	28.08	28.30	27.91	27.95
2729	NASDAQ	SCSC	Wed, Mar 16, 2005	28.18	28.47	28.04	28.12
2728	NASDAQ	SCSC	Tue, Mar 15, 2005	28.80	29.11	28.11	28.38
2727	NASDAQ	SCSC	Mon, Mar 14, 2005	28.66	29.47	28.59	28.90
2726	NASDAQ	SCSC	Fri, Mar 11, 2005	29.53	29.56	28.67	28.79
2725	NASDAQ	SCSC	Thu, Mar 10, 2005	30.01	30.24	28.58	29.51
2724	NASDAQ	SCSC	Wed, Mar 9, 2005	30.25	30.31	29.87	30.11
2723	NASDAQ	SCSC	Tue, Mar 8, 2005	30.74	30.80	29.82	30.27
2722	NASDAQ	SCSC	Mon, Mar 7, 2005	30.94	31.20	30.26	30.43
2721	NASDAQ	SCSC	Fri, Mar 4, 2005	31.26	31.60	30.70	30.98
2720	NASDAQ	SCSC	Thu, Mar 3, 2005	32.05	32.05	30.75	31.48
2719	NASDAQ	SCSC	Wed, Mar 2, 2005	31.29	32.37	31.27	31.68
2718	NASDAQ	SCSC	Tue, Mar 1, 2005	31.26	31.69	30.94	31.48
2717	NASDAQ	SCSC	Mon, Feb 28, 2005	31.85	32.04	31.06	31.38
2716	NASDAQ	SCSC	Fri, Feb 25, 2005	31.40	31.85	31.05	31.85
2715	NASDAQ	SCSC	Thu, Feb 24, 2005	30.98	31.39	30.36	31.12
2714	NASDAQ	SCSC	Wed, Feb 23, 2005	31.15	31.25	30.85	31.06
2713	NASDAQ	SCSC	Tue, Feb 22, 2005	30.71	31.32	30.19	30.49
2712	NASDAQ	SCSC	Fri, Feb 18, 2005	31.99	31.99	30.91	30.99
2711	NASDAQ	SCSC	Thu, Feb 17, 2005	32.75	32.75	31.63	31.70
2710	NASDAQ	SCSC	Wed, Feb 16, 2005	32.04	32.48	31.95	32.34
2709	NASDAQ	SCSC	Tue, Feb 15, 2005	32.22	32.68	32.09	32.45
2708	NASDAQ	SCSC	Mon, Feb 14, 2005	32.86	32.90	32.25	32.43
2707	NASDAQ	SCSC	Fri, Feb 11, 2005	32.70	32.95	31.62	32.77
2706	NASDAQ	SCSC	Thu, Feb 10, 2005	32.56	33.35	32.16	32.33
2705	NASDAQ	SCSC	Wed, Feb 9, 2005	33.61	34.04	32.54	32.61
2704	NASDAQ	SCSC	Tue, Feb 8, 2005	33.09	34.10	33.00	33.92
2703	NASDAQ	SCSC	Mon, Feb 7, 2005	32.35	33.09	32.35	33.07
2702	NASDAQ	SCSC	Fri, Feb 4, 2005	32.55	32.90	32.06	32.41
2701	NASDAQ	SCSC	Thu, Feb 3, 2005	32.01	32.56	32.00	32.25
2700	NASDAQ	SCSC	Wed, Feb 2, 2005	32.62	32.98	32.30	32.73
2699	NASDAQ	SCSC	Tue, Feb 1, 2005	32.24	32.90	32.00	32.77
2698	NASDAQ	SCSC	Mon, Jan 31, 2005	32.01	32.50	31.93	32.14
2697	NASDAQ	SCSC	Fri, Jan 28, 2005	31.65	32.63	30.71	32.09
2696	NASDAQ	SCSC	Thu, Jan 27, 2005	30.38	31.55	30.03	31.21
2695	NASDAQ	SCSC	Wed, Jan 26, 2005	30.34	30.35	29.93	30.23
2694	NASDAQ	SCSC	Tue, Jan 25, 2005	30.36	30.75	30.04	30.04
2693	NASDAQ	SCSC	Mon, Jan 24, 2005	31.07	31.07	30.01	30.01
2692	NASDAQ	SCSC	Fri, Jan 21, 2005	31.11	31.15	30.56	30.72
2691	NASDAQ	SCSC	Thu, Jan 20, 2005	30.99	31.56	30.72	30.72
2690	NASDAQ	SCSC	Wed, Jan 19, 2005	32.62	32.62	30.90	31.24
2689	NASDAQ	SCSC	Tue, Jan 18, 2005	31.54	32.53	31.23	32.32
2688	NASDAQ	SCSC	Fri, Jan 14, 2005	31.98	32.13	31.55	31.60
2687	NASDAQ	SCSC	Thu, Jan 13, 2005	31.47	32.33	31.46	31.83
2686	NASDAQ	SCSC	Wed, Jan 12, 2005	31.95	32.58	31.15	31.62
2685	NASDAQ	SCSC	Tue, Jan 11, 2005	32.78	32.83	31.86	32.37
2684	NASDAQ	SCSC	Mon, Jan 10, 2005	32.11	32.96	32.10	32.70
2683	NASDAQ	SCSC	Fri, Jan 7, 2005	31.50	32.98	31.03	32.18
2682	NASDAQ	SCSC	Thu, Jan 6, 2005	29.68	30.25	29.68	29.98
2681	NASDAQ	SCSC	Wed, Jan 5, 2005	30.13	30.45	29.70	29.70
2680	NASDAQ	SCSC	Tue, Jan 4, 2005	30.49	30.66	30.08	30.27
2679	NASDAQ	SCSC	Mon, Jan 3, 2005	31.44	31.46	30.16	30.27
2678	NASDAQ	SCSC	Fri, Dec 31, 2004	31.99	31.99	30.84	31.08
2677	NASDAQ	SCSC	Thu, Dec 30, 2004	31.17	31.98	31.17	31.69
2676	NASDAQ	SCSC	Wed, Dec 29, 2004	31.37	31.63	30.98	31.47
2675	NASDAQ	SCSC	Tue, Dec 28, 2004	30.76	31.60	30.70	31.52
2674	NASDAQ	SCSC	Mon, Dec 27, 2004	31.05	31.25	30.42	30.81
2673	NASDAQ	SCSC	Thu, Dec 23, 2004	31.18	31.36	31.06	31.07
2672	NASDAQ	SCSC	Wed, Dec 22, 2004	31.50	31.70	31.19	31.39
2671	NASDAQ	SCSC	Tue, Dec 21, 2004	30.87	31.67	30.86	31.66
2670	NASDAQ	SCSC	Mon, Dec 20, 2004	31.51	31.94	30.88	30.88
2669	NASDAQ	SCSC	Fri, Dec 17, 2004	31.89	32.35	31.63	31.83
2668	NASDAQ	SCSC	Thu, Dec 16, 2004	32.33	32.60	32.00	32.40
2667	NASDAQ	SCSC	Wed, Dec 15, 2004	31.59	32.27	31.50	32.20
2666	NASDAQ	SCSC	Tue, Dec 14, 2004	31.39	31.99	31.35	31.99
2665	NASDAQ	SCSC	Mon, Dec 13, 2004	31.50	31.82	31.35	31.48
2664	NASDAQ	SCSC	Fri, Dec 10, 2004	32.11	32.47	31.44	31.70
2663	NASDAQ	SCSC	Thu, Dec 9, 2004	32.19	32.37	32.08	32.14
2662	NASDAQ	SCSC	Wed, Dec 8, 2004	32.74	32.74	32.08	32.31
2661	NASDAQ	SCSC	Tue, Dec 7, 2004	33.25	33.50	32.28	32.40
2660	NASDAQ	SCSC	Mon, Dec 6, 2004	33.62	34.18	33.25	33.25
2659	NASDAQ	SCSC	Fri, Dec 3, 2004	34.16	34.16	33.53	33.82
2658	NASDAQ	SCSC	Thu, Dec 2, 2004	33.27	34.21	33.00	33.92
2657	NASDAQ	SCSC	Wed, Dec 1, 2004	32.63	33.50	32.51	33.32
2656	NASDAQ	SCSC	Tue, Nov 30, 2004	33.00	33.25	32.25	32.35
2655	NASDAQ	SCSC	Mon, Nov 29, 2004	32.44	33.31	32.41	33.28
2654	NASDAQ	SCSC	Fri, Nov 26, 2004	32.81	33.05	32.64	32.64
2653	NASDAQ	SCSC	Wed, Nov 24, 2004	32.10	33.10	32.10	32.94
2652	NASDAQ	SCSC	Tue, Nov 23, 2004	33.25	33.25	32.11	32.37
2651	NASDAQ	SCSC	Mon, Nov 22, 2004	32.55	33.14	31.95	33.14
2650	NASDAQ	SCSC	Fri, Nov 19, 2004	32.45	32.68	32.28	32.58
2649	NASDAQ	SCSC	Thu, Nov 18, 2004	32.39	32.70	32.33	32.55
2648	NASDAQ	SCSC	Wed, Nov 17, 2004	32.64	32.98	32.45	32.62
2647	NASDAQ	SCSC	Tue, Nov 16, 2004	32.51	32.94	32.40	32.43
2646	NASDAQ	SCSC	Mon, Nov 15, 2004	33.40	33.55	32.58	32.75
2645	NASDAQ	SCSC	Fri, Nov 12, 2004	32.99	33.61	32.08	33.27
2644	NASDAQ	SCSC	Thu, Nov 11, 2004	31.68	32.99	31.68	32.94
2643	NASDAQ	SCSC	Wed, Nov 10, 2004	32.30	32.78	31.70	32.10
2642	NASDAQ	SCSC	Tue, Nov 9, 2004	31.88	32.56	31.88	32.42
2641	NASDAQ	SCSC	Mon, Nov 8, 2004	32.90	32.90	31.92	31.93
2640	NASDAQ	SCSC	Fri, Nov 5, 2004	32.55	33.50	31.76	32.90
2639	NASDAQ	SCSC	Thu, Nov 4, 2004	30.56	31.75	30.43	31.54
2638	NASDAQ	SCSC	Wed, Nov 3, 2004	30.13	30.67	30.13	30.53
2637	NASDAQ	SCSC	Tue, Nov 2, 2004	29.90	30.16	29.78	30.04
2636	NASDAQ	SCSC	Mon, Nov 1, 2004	31.16	31.50	29.75	29.99
2635	NASDAQ	SCSC	Fri, Oct 29, 2004	33.24	33.43	30.43	30.97
2634	NASDAQ	SCSC	Thu, Oct 28, 2004	35.20	35.47	34.88	35.05
2633	NASDAQ	SCSC	Wed, Oct 27, 2004	34.81	35.65	34.35	35.28
2632	NASDAQ	SCSC	Tue, Oct 26, 2004	35.40	35.47	34.25	34.75
2631	NASDAQ	SCSC	Mon, Oct 25, 2004	35.53	35.80	35.10	35.54
2630	NASDAQ	SCSC	Fri, Oct 22, 2004	36.25	36.56	35.26	35.57
2629	NASDAQ	SCSC	Thu, Oct 21, 2004	36.07	36.50	35.78	36.37
2628	NASDAQ	SCSC	Wed, Oct 20, 2004	35.86	36.06	35.59	36.00
2627	NASDAQ	SCSC	Tue, Oct 19, 2004	36.76	36.88	35.73	36.00
2626	NASDAQ	SCSC	Mon, Oct 18, 2004	36.21	37.35	35.51	36.74
2625	NASDAQ	SCSC	Fri, Oct 15, 2004	35.23	36.59	35.11	35.91
2624	NASDAQ	SCSC	Thu, Oct 14, 2004	35.48	35.58	35.16	35.37
2623	NASDAQ	SCSC	Wed, Oct 13, 2004	35.62	35.95	35.43	35.51
2622	NASDAQ	SCSC	Tue, Oct 12, 2004	35.75	35.81	35.27	35.65
2621	NASDAQ	SCSC	Mon, Oct 11, 2004	35.85	35.95	35.01	35.81
2620	NASDAQ	SCSC	Fri, Oct 8, 2004	35.51	35.98	35.30	35.66
2619	NASDAQ	SCSC	Thu, Oct 7, 2004	35.72	35.78	34.78	35.56
2618	NASDAQ	SCSC	Wed, Oct 6, 2004	33.75	34.32	33.36	34.24
2617	NASDAQ	SCSC	Tue, Oct 5, 2004	33.62	33.90	33.52	33.76
2616	NASDAQ	SCSC	Mon, Oct 4, 2004	33.50	33.90	33.32	33.75
2615	NASDAQ	SCSC	Fri, Oct 1, 2004	32.00	33.45	32.00	33.28
2614	NASDAQ	SCSC	Thu, Sep 30, 2004	32.30	32.45	31.78	31.90
2613	NASDAQ	SCSC	Wed, Sep 29, 2004	31.04	32.65	30.94	32.65
2612	NASDAQ	SCSC	Tue, Sep 28, 2004	31.09	31.24	30.50	31.12
2611	NASDAQ	SCSC	Mon, Sep 27, 2004	32.00	32.06	30.99	30.99
2610	NASDAQ	SCSC	Fri, Sep 24, 2004	32.18	32.43	32.00	32.00
2609	NASDAQ	SCSC	Thu, Sep 23, 2004	32.10	32.50	32.00	32.29
2608	NASDAQ	SCSC	Wed, Sep 22, 2004	33.85	34.00	31.63	32.07
2607	NASDAQ	SCSC	Tue, Sep 21, 2004	33.94	34.40	33.67	34.16
2606	NASDAQ	SCSC	Mon, Sep 20, 2004	33.20	34.20	32.97	33.89
2605	NASDAQ	SCSC	Fri, Sep 17, 2004	33.63	33.67	32.51	33.23
2604	NASDAQ	SCSC	Thu, Sep 16, 2004	33.13	33.58	32.94	33.03
2603	NASDAQ	SCSC	Wed, Sep 15, 2004	33.45	33.45	32.76	33.13
2602	NASDAQ	SCSC	Tue, Sep 14, 2004	33.81	33.81	33.06	33.36
2601	NASDAQ	SCSC	Mon, Sep 13, 2004	33.29	34.41	33.25	33.76
2600	NASDAQ	SCSC	Fri, Sep 10, 2004	32.12	33.11	31.85	33.11
2599	NASDAQ	SCSC	Thu, Sep 9, 2004	31.70	32.35	31.56	31.94
2598	NASDAQ	SCSC	Wed, Sep 8, 2004	30.42	32.13	30.42	31.68
2597	NASDAQ	SCSC	Tue, Sep 7, 2004	30.52	30.97	30.13	30.48
2596	NASDAQ	SCSC	Fri, Sep 3, 2004	30.50	30.85	29.83	30.50
2595	NASDAQ	SCSC	Thu, Sep 2, 2004	29.97	30.79	29.97	30.78
2594	NASDAQ	SCSC	Wed, Sep 1, 2004	30.12	30.56	29.84	30.07
2593	NASDAQ	SCSC	Tue, Aug 31, 2004	30.30	30.58	29.97	30.02
2592	NASDAQ	SCSC	Mon, Aug 30, 2004	30.85	30.85	29.65	30.33
2591	NASDAQ	SCSC	Fri, Aug 27, 2004	29.59	31.00	29.59	30.76
2590	NASDAQ	SCSC	Thu, Aug 26, 2004	30.28	30.30	29.69	29.75
2589	NASDAQ	SCSC	Wed, Aug 25, 2004	30.47	30.47	30.03	30.41
2588	NASDAQ	SCSC	Tue, Aug 24, 2004	30.87	30.88	30.00	30.41
2587	NASDAQ	SCSC	Mon, Aug 23, 2004	30.77	31.17	30.46	30.67
2586	NASDAQ	SCSC	Fri, Aug 20, 2004	30.51	30.98	30.37	30.88
2585	NASDAQ	SCSC	Thu, Aug 19, 2004	30.28	30.82	30.12	30.56
2584	NASDAQ	SCSC	Wed, Aug 18, 2004	29.78	30.44	29.75	30.27
2583	NASDAQ	SCSC	Tue, Aug 17, 2004	29.62	30.25	29.53	30.03
2582	NASDAQ	SCSC	Mon, Aug 16, 2004	28.56	29.85	28.46	29.50
2581	NASDAQ	SCSC	Fri, Aug 13, 2004	26.99	29.00	26.38	28.62
2580	NASDAQ	SCSC	Thu, Aug 12, 2004	26.84	27.45	25.34	25.48
2579	NASDAQ	SCSC	Wed, Aug 11, 2004	27.76	27.80	26.84	27.03
2578	NASDAQ	SCSC	Tue, Aug 10, 2004	27.19	27.84	27.19	27.76
2577	NASDAQ	SCSC	Mon, Aug 9, 2004	27.46	28.14	27.18	27.31
2576	NASDAQ	SCSC	Fri, Aug 6, 2004	28.58	28.58	26.90	27.35
2575	NASDAQ	SCSC	Thu, Aug 5, 2004	29.88	29.88	28.95	29.02
2574	NASDAQ	SCSC	Wed, Aug 4, 2004	29.41	30.10	29.03	29.72
2573	NASDAQ	SCSC	Tue, Aug 3, 2004	30.17	30.17	29.20	29.34
2572	NASDAQ	SCSC	Mon, Aug 2, 2004	29.49	30.15	28.94	30.09
2571	NASDAQ	SCSC	Fri, Jul 30, 2004	29.08	29.60	29.00	29.30
2570	NASDAQ	SCSC	Thu, Jul 29, 2004	28.98	29.46	28.67	28.94
2569	NASDAQ	SCSC	Wed, Jul 28, 2004	28.79	29.24	28.35	28.98
2568	NASDAQ	SCSC	Tue, Jul 27, 2004	27.85	28.94	27.69	28.93
2567	NASDAQ	SCSC	Mon, Jul 26, 2004	28.47	28.76	27.50	27.86
2566	NASDAQ	SCSC	Fri, Jul 23, 2004	29.12	29.12	28.40	28.58
2565	NASDAQ	SCSC	Thu, Jul 22, 2004	29.31	29.38	27.98	28.91
2564	NASDAQ	SCSC	Wed, Jul 21, 2004	30.33	31.19	29.31	29.43
2563	NASDAQ	SCSC	Tue, Jul 20, 2004	29.73	30.32	29.38	30.20
2562	NASDAQ	SCSC	Mon, Jul 19, 2004	29.25	29.86	29.06	29.47
2561	NASDAQ	SCSC	Fri, Jul 16, 2004	30.72	30.97	29.26	29.48
2560	NASDAQ	SCSC	Thu, Jul 15, 2004	29.89	31.11	29.89	30.76
2559	NASDAQ	SCSC	Wed, Jul 14, 2004	30.66	30.66	29.88	30.09
2558	NASDAQ	SCSC	Tue, Jul 13, 2004	30.15	30.66	30.05	30.44
2557	NASDAQ	SCSC	Mon, Jul 12, 2004	29.88	30.68	29.57	29.88
2556	NASDAQ	SCSC	Fri, Jul 9, 2004	29.36	29.89	29.20	29.78
2555	NASDAQ	SCSC	Thu, Jul 8, 2004	28.18	29.73	27.87	29.40
2554	NASDAQ	SCSC	Wed, Jul 7, 2004	27.75	28.48	27.50	28.09
2553	NASDAQ	SCSC	Tue, Jul 6, 2004	29.06	29.25	27.93	27.94
2552	NASDAQ	SCSC	Fri, Jul 2, 2004	29.61	29.84	28.04	29.62
2551	NASDAQ	SCSC	Thu, Jul 1, 2004	29.81	30.20	28.97	29.73
2550	NASDAQ	SCSC	Wed, Jun 30, 2004	29.37	30.07	29.15	29.71
2549	NASDAQ	SCSC	Tue, Jun 29, 2004	27.29	29.63	27.25	29.62
2548	NASDAQ	SCSC	Mon, Jun 28, 2004	27.80	28.29	27.33	27.58
2547	NASDAQ	SCSC	Fri, Jun 25, 2004	27.46	28.29	27.36	27.76
2546	NASDAQ	SCSC	Thu, Jun 24, 2004	27.33	28.23	27.16	27.82
2545	NASDAQ	SCSC	Wed, Jun 23, 2004	26.09	27.50	25.74	27.35
2544	NASDAQ	SCSC	Tue, Jun 22, 2004	25.33	26.11	25.13	26.00
2543	NASDAQ	SCSC	Mon, Jun 21, 2004	25.82	26.12	25.35	25.36
2542	NASDAQ	SCSC	Fri, Jun 18, 2004	25.76	26.35	25.68	25.90
2541	NASDAQ	SCSC	Thu, Jun 17, 2004	26.86	26.98	25.84	26.12
2540	NASDAQ	SCSC	Wed, Jun 16, 2004	26.78	26.85	26.46	26.76
2539	NASDAQ	SCSC	Tue, Jun 15, 2004	26.10	26.71	25.72	26.62
2538	NASDAQ	SCSC	Mon, Jun 14, 2004	25.80	26.32	25.70	25.82
2537	NASDAQ	SCSC	Thu, Jun 10, 2004	26.43	26.64	25.93	25.94
2536	NASDAQ	SCSC	Wed, Jun 9, 2004	27.00	27.06	26.43	26.43
2535	NASDAQ	SCSC	Tue, Jun 8, 2004	27.35	27.35	26.78	27.06
2534	NASDAQ	SCSC	Mon, Jun 7, 2004	26.76	27.35	26.76	27.27
2533	NASDAQ	SCSC	Fri, Jun 4, 2004	26.42	26.93	26.07	26.71
2532	NASDAQ	SCSC	Thu, Jun 3, 2004	27.27	27.27	26.13	26.14
2531	NASDAQ	SCSC	Wed, Jun 2, 2004	26.45	27.25	26.35	27.22
2530	NASDAQ	SCSC	Tue, Jun 1, 2004	26.74	26.78	26.00	26.53
2529	NASDAQ	SCSC	Fri, May 28, 2004	26.55	26.75	26.29	26.63
2528	NASDAQ	SCSC	Thu, May 27, 2004	26.30	26.84	26.25	26.55
2527	NASDAQ	SCSC	Wed, May 26, 2004	26.35	26.50	25.96	26.35
2526	NASDAQ	SCSC	Tue, May 25, 2004	25.90	26.25	25.75	26.23
2525	NASDAQ	SCSC	Mon, May 24, 2004	26.02	26.38	25.78	26.00
2524	NASDAQ	SCSC	Fri, May 21, 2004	26.50	26.55	25.80	25.85
2523	NASDAQ	SCSC	Thu, May 20, 2004	25.73	26.47	25.73	26.33
2522	NASDAQ	SCSC	Wed, May 19, 2004	25.82	26.30	25.63	25.78
2521	NASDAQ	SCSC	Tue, May 18, 2004	24.85	25.93	24.76	25.81
2520	NASDAQ	SCSC	Mon, May 17, 2004	25.18	25.50	24.51	24.60
2519	NASDAQ	SCSC	Fri, May 14, 2004	26.07	26.07	25.18	25.26
2518	NASDAQ	SCSC	Thu, May 13, 2004	26.03	26.15	25.54	25.85
2517	NASDAQ	SCSC	Wed, May 12, 2004	26.03	26.23	25.10	26.11
2516	NASDAQ	SCSC	Tue, May 11, 2004	25.15	26.10	25.15	25.88
2515	NASDAQ	SCSC	Mon, May 10, 2004	26.34	26.35	24.41	25.27
2514	NASDAQ	SCSC	Fri, May 7, 2004	26.96	27.00	26.53	26.53
2513	NASDAQ	SCSC	Thu, May 6, 2004	27.35	27.35	26.40	26.96
2512	NASDAQ	SCSC	Wed, May 5, 2004	27.50	27.50	27.13	27.14
2511	NASDAQ	SCSC	Tue, May 4, 2004	27.53	27.78	27.21	27.40
2510	NASDAQ	SCSC	Mon, May 3, 2004	27.82	27.82	27.38	27.52
2509	NASDAQ	SCSC	Fri, Apr 30, 2004	27.81	27.95	27.40	27.62
2508	NASDAQ	SCSC	Thu, Apr 29, 2004	27.53	28.40	26.78	28.00
2507	NASDAQ	SCSC	Wed, Apr 28, 2004	26.55	27.36	26.49	26.58
2506	NASDAQ	SCSC	Tue, Apr 27, 2004	28.35	28.61	26.35	26.47
2505	NASDAQ	SCSC	Mon, Apr 26, 2004	26.45	29.10	26.27	28.00
2504	NASDAQ	SCSC	Fri, Apr 23, 2004	26.25	27.25	26.13	26.26
2503	NASDAQ	SCSC	Thu, Apr 22, 2004	24.81	25.84	24.81	25.63
2502	NASDAQ	SCSC	Wed, Apr 21, 2004	24.37	25.16	24.13	24.88
2501	NASDAQ	SCSC	Tue, Apr 20, 2004	24.93	25.42	24.29	24.38
2500	NASDAQ	SCSC	Mon, Apr 19, 2004	24.88	24.95	24.13	24.69
2499	NASDAQ	SCSC	Fri, Apr 16, 2004	24.48	25.03	24.15	24.94
2498	NASDAQ	SCSC	Thu, Apr 15, 2004	24.83	24.88	24.21	24.45
2497	NASDAQ	SCSC	Wed, Apr 14, 2004	24.89	25.33	24.61	24.68
2496	NASDAQ	SCSC	Tue, Apr 13, 2004	25.63	25.65	24.61	24.98
2495	NASDAQ	SCSC	Mon, Apr 12, 2004	25.35	25.81	25.34	25.53
2494	NASDAQ	SCSC	Thu, Apr 8, 2004	26.13	26.36	25.39	25.53
2493	NASDAQ	SCSC	Wed, Apr 7, 2004	25.65	26.13	25.36	26.10
2492	NASDAQ	SCSC	Tue, Apr 6, 2004	25.95	26.48	25.28	25.57
2491	NASDAQ	SCSC	Mon, Apr 5, 2004	25.69	26.00	25.48	26.00
2490	NASDAQ	SCSC	Fri, Apr 2, 2004	24.93	25.57	24.93	25.46
2489	NASDAQ	SCSC	Thu, Apr 1, 2004	23.77	24.95	23.66	24.73
2488	NASDAQ	SCSC	Wed, Mar 31, 2004	24.07	24.46	23.32	23.97
2487	NASDAQ	SCSC	Tue, Mar 30, 2004	23.18	24.63	23.14	23.92
2486	NASDAQ	SCSC	Mon, Mar 29, 2004	22.68	23.75	22.63	23.37
2485	NASDAQ	SCSC	Fri, Mar 26, 2004	23.02	23.16	22.50	22.63
2484	NASDAQ	SCSC	Thu, Mar 25, 2004	21.93	23.17	21.85	23.14
2483	NASDAQ	SCSC	Wed, Mar 24, 2004	22.23	22.50	21.80	21.88
2482	NASDAQ	SCSC	Tue, Mar 23, 2004	22.15	22.53	22.04	22.25
2481	NASDAQ	SCSC	Mon, Mar 22, 2004	22.38	22.57	22.03	22.16
2480	NASDAQ	SCSC	Fri, Mar 19, 2004	22.68	22.73	22.19	22.43
2479	NASDAQ	SCSC	Thu, Mar 18, 2004	22.66	22.67	22.34	22.40
2478	NASDAQ	SCSC	Wed, Mar 17, 2004	22.00	22.66	21.94	22.58
2477	NASDAQ	SCSC	Tue, Mar 16, 2004	21.61	22.25	21.58	21.95
2476	NASDAQ	SCSC	Mon, Mar 15, 2004	22.86	22.86	21.53	21.70
2475	NASDAQ	SCSC	Fri, Mar 12, 2004	22.55	23.30	22.55	22.89
2474	NASDAQ	SCSC	Thu, Mar 11, 2004	22.29	22.96	22.29	22.48
2473	NASDAQ	SCSC	Wed, Mar 10, 2004	22.99	23.03	22.34	22.40
2472	NASDAQ	SCSC	Tue, Mar 9, 2004	23.53	23.53	22.49	23.28
2471	NASDAQ	SCSC	Mon, Mar 8, 2004	24.24	24.33	23.46	23.51
2470	NASDAQ	SCSC	Fri, Mar 5, 2004	24.21	24.28	24.08	24.12
2469	NASDAQ	SCSC	Thu, Mar 4, 2004	24.23	24.30	24.00	24.25
2468	NASDAQ	SCSC	Wed, Mar 3, 2004	24.23	24.28	24.04	24.20
2467	NASDAQ	SCSC	Tue, Mar 2, 2004	24.25	24.34	24.10	24.21
2466	NASDAQ	SCSC	Mon, Mar 1, 2004	23.94	24.31	23.84	24.20
2465	NASDAQ	SCSC	Fri, Feb 27, 2004	23.48	24.00	23.45	23.84
2464	NASDAQ	SCSC	Thu, Feb 26, 2004	23.08	23.55	22.99	23.44
2463	NASDAQ	SCSC	Wed, Feb 25, 2004	22.94	23.58	22.75	23.09
2462	NASDAQ	SCSC	Tue, Feb 24, 2004	22.93	23.35	22.35	22.90
2461	NASDAQ	SCSC	Mon, Feb 23, 2004	24.02	24.18	22.75	22.92
2460	NASDAQ	SCSC	Fri, Feb 20, 2004	24.90	25.03	23.39	24.16
2459	NASDAQ	SCSC	Thu, Feb 19, 2004	24.97	25.15	24.77	24.93
2458	NASDAQ	SCSC	Wed, Feb 18, 2004	25.49	25.63	25.13	25.14
2457	NASDAQ	SCSC	Tue, Feb 17, 2004	25.75	26.07	25.28	25.50
2456	NASDAQ	SCSC	Fri, Feb 13, 2004	25.37	25.50	24.67	25.20
2455	NASDAQ	SCSC	Thu, Feb 12, 2004	25.81	25.84	24.65	25.28
2454	NASDAQ	SCSC	Wed, Feb 11, 2004	25.95	27.02	25.55	25.87
2453	NASDAQ	SCSC	Tue, Feb 10, 2004	25.74	25.88	25.66	25.87
2452	NASDAQ	SCSC	Mon, Feb 9, 2004	25.74	25.78	25.21	25.58
2451	NASDAQ	SCSC	Fri, Feb 6, 2004	25.49	25.76	25.40	25.48
2450	NASDAQ	SCSC	Thu, Feb 5, 2004	25.25	25.78	25.08	25.45
2449	NASDAQ	SCSC	Wed, Feb 4, 2004	25.93	26.11	25.25	25.35
2448	NASDAQ	SCSC	Tue, Feb 3, 2004	25.93	26.17	25.43	25.56
2447	NASDAQ	SCSC	Mon, Feb 2, 2004	25.12	26.29	25.12	25.86
2446	NASDAQ	SCSC	Fri, Jan 30, 2004	26.48	26.53	24.95	25.18
2445	NASDAQ	SCSC	Thu, Jan 29, 2004	25.80	26.75	25.21	26.52
2444	NASDAQ	SCSC	Wed, Jan 28, 2004	26.06	26.28	25.58	25.76
2443	NASDAQ	SCSC	Tue, Jan 27, 2004	26.26	26.36	25.76	25.88
2442	NASDAQ	SCSC	Mon, Jan 26, 2004	25.25	26.43	25.23	26.30
2441	NASDAQ	SCSC	Fri, Jan 23, 2004	26.00	26.01	23.87	25.35
2440	NASDAQ	SCSC	Thu, Jan 22, 2004	27.04	27.22	26.65	26.88
2439	NASDAQ	SCSC	Wed, Jan 21, 2004	27.25	27.55	27.04	27.17
2438	NASDAQ	SCSC	Tue, Jan 20, 2004	27.30	27.50	27.30	27.38
2437	NASDAQ	SCSC	Fri, Jan 16, 2004	27.36	27.57	27.14	27.36
2436	NASDAQ	SCSC	Thu, Jan 15, 2004	27.59	27.91	27.35	27.37
2435	NASDAQ	SCSC	Wed, Jan 14, 2004	27.40	27.90	27.30	27.62
2434	NASDAQ	SCSC	Tue, Jan 13, 2004	26.85	27.40	26.41	27.40
2433	NASDAQ	SCSC	Mon, Jan 12, 2004	25.31	26.85	25.31	26.85
2432	NASDAQ	SCSC	Fri, Jan 9, 2004	25.47	25.66	25.26	25.32
2431	NASDAQ	SCSC	Thu, Jan 8, 2004	25.20	25.63	24.95	25.47
2430	NASDAQ	SCSC	Wed, Jan 7, 2004	24.57	25.14	24.25	25.14
2429	NASDAQ	SCSC	Tue, Jan 6, 2004	24.79	25.24	24.54	24.58
2428	NASDAQ	SCSC	Mon, Jan 5, 2004	23.07	23.47	23.07	23.33
2427	NASDAQ	SCSC	Fri, Jan 2, 2004	22.83	23.20	22.75	23.06
2426	NASDAQ	SCSC	Wed, Dec 31, 2003	23.30	23.40	22.78	22.81
2425	NASDAQ	SCSC	Tue, Dec 30, 2003	23.57	23.75	23.23	23.40
2424	NASDAQ	SCSC	Mon, Dec 29, 2003	22.60	23.63	22.60	23.63
2423	NASDAQ	SCSC	Fri, Dec 26, 2003	22.50	22.73	22.50	22.73
2422	NASDAQ	SCSC	Wed, Dec 24, 2003	22.44	22.73	22.37	22.41
2421	NASDAQ	SCSC	Tue, Dec 23, 2003	22.35	22.60	22.24	22.50
2420	NASDAQ	SCSC	Mon, Dec 22, 2003	22.23	22.35	22.20	22.25
2419	NASDAQ	SCSC	Fri, Dec 19, 2003	22.35	22.50	22.15	22.33
2418	NASDAQ	SCSC	Thu, Dec 18, 2003	21.62	22.50	21.62	22.09
2417	NASDAQ	SCSC	Wed, Dec 17, 2003	21.99	22.09	21.26	21.82
2416	NASDAQ	SCSC	Tue, Dec 16, 2003	21.59	22.12	21.24	21.95
2415	NASDAQ	SCSC	Mon, Dec 15, 2003	22.23	22.73	21.88	21.88
2414	NASDAQ	SCSC	Fri, Dec 12, 2003	22.53	22.92	22.09	22.25
2413	NASDAQ	SCSC	Thu, Dec 11, 2003	22.03	22.50	22.00	22.44
2412	NASDAQ	SCSC	Wed, Dec 10, 2003	21.53	22.21	21.52	21.92
2411	NASDAQ	SCSC	Tue, Dec 9, 2003	21.68	22.17	21.50	21.59
2410	NASDAQ	SCSC	Mon, Dec 8, 2003	21.47	22.30	21.08	21.81
2409	NASDAQ	SCSC	Fri, Dec 5, 2003	21.72	22.10	21.55	21.58
2408	NASDAQ	SCSC	Thu, Dec 4, 2003	21.76	22.05	21.75	21.98
2407	NASDAQ	SCSC	Wed, Dec 3, 2003	22.27	22.31	21.71	21.89
2406	NASDAQ	SCSC	Tue, Dec 2, 2003	22.20	22.50	21.95	22.35
2405	NASDAQ	SCSC	Mon, Dec 1, 2003	22.21	22.30	22.00	22.18
2404	NASDAQ	SCSC	Fri, Nov 28, 2003	21.63	21.97	21.63	21.82
2403	NASDAQ	SCSC	Wed, Nov 26, 2003	21.50	21.83	21.38	21.83
2402	NASDAQ	SCSC	Tue, Nov 25, 2003	21.50	21.65	21.05	21.41
2401	NASDAQ	SCSC	Mon, Nov 24, 2003	20.23	21.30	20.23	21.19
2400	NASDAQ	SCSC	Fri, Nov 21, 2003	20.48	20.54	20.32	20.48
2399	NASDAQ	SCSC	Thu, Nov 20, 2003	20.41	20.45	20.06	20.10
2398	NASDAQ	SCSC	Wed, Nov 19, 2003	20.53	20.65	20.25	20.50
2397	NASDAQ	SCSC	Tue, Nov 18, 2003	20.80	21.01	20.54	20.63
2396	NASDAQ	SCSC	Mon, Nov 17, 2003	21.45	21.45	20.47	20.88
2395	NASDAQ	SCSC	Fri, Nov 14, 2003	21.75	21.84	21.50	21.50
2394	NASDAQ	SCSC	Thu, Nov 13, 2003	21.66	21.79	21.60	21.76
2393	NASDAQ	SCSC	Wed, Nov 12, 2003	21.44	21.77	21.16	21.75
2392	NASDAQ	SCSC	Tue, Nov 11, 2003	21.37	21.37	21.06	21.30
2391	NASDAQ	SCSC	Mon, Nov 10, 2003	21.68	21.85	21.30	21.33
2390	NASDAQ	SCSC	Fri, Nov 7, 2003	22.00	22.00	21.42	21.69
2389	NASDAQ	SCSC	Thu, Nov 6, 2003	22.00	22.03	21.69	21.80
2388	NASDAQ	SCSC	Wed, Nov 5, 2003	22.00	22.00	21.50	21.94
2387	NASDAQ	SCSC	Tue, Nov 4, 2003	22.02	22.02	21.54	21.98
2386	NASDAQ	SCSC	Mon, Nov 3, 2003	21.57	22.10	21.51	21.91
2385	NASDAQ	SCSC	Fri, Oct 31, 2003	21.03	21.56	20.98	21.50
2384	NASDAQ	SCSC	Thu, Oct 30, 2003	21.18	21.50	20.76	21.12
2383	NASDAQ	SCSC	Wed, Oct 29, 2003	20.86	21.50	20.86	21.17
2382	NASDAQ	SCSC	Tue, Oct 28, 2003	20.67	21.05	20.44	21.03
2381	NASDAQ	SCSC	Mon, Oct 27, 2003	20.91	21.30	20.37	20.59
2380	NASDAQ	SCSC	Fri, Oct 24, 2003	19.29	21.69	19.00	20.91
2379	NASDAQ	SCSC	Thu, Oct 23, 2003	20.58	20.58	19.03	19.47
2378	NASDAQ	SCSC	Wed, Oct 22, 2003	21.15	21.15	20.41	20.66
2377	NASDAQ	SCSC	Tue, Oct 21, 2003	20.65	21.14	20.15	21.08
2376	NASDAQ	SCSC	Mon, Oct 20, 2003	20.93	21.19	20.60	20.76
2375	NASDAQ	SCSC	Fri, Oct 17, 2003	21.03	21.05	20.84	20.93
2374	NASDAQ	SCSC	Thu, Oct 16, 2003	20.92	21.08	20.70	20.96
2373	NASDAQ	SCSC	Wed, Oct 15, 2003	21.00	21.33	20.64	20.76
2372	NASDAQ	SCSC	Tue, Oct 14, 2003	20.76	21.06	20.76	20.93
2371	NASDAQ	SCSC	Mon, Oct 13, 2003	20.95	21.00	20.62	20.96
2370	NASDAQ	SCSC	Fri, Oct 10, 2003	20.60	21.02	20.60	20.93
2369	NASDAQ	SCSC	Thu, Oct 9, 2003	20.96	21.43	20.38	20.75
2368	NASDAQ	SCSC	Wed, Oct 8, 2003	21.71	22.25	20.72	20.72
2367	NASDAQ	SCSC	Tue, Oct 7, 2003	18.78	20.43	18.65	20.38
2366	NASDAQ	SCSC	Mon, Oct 6, 2003	19.05	19.10	18.77	18.81
2365	NASDAQ	SCSC	Fri, Oct 3, 2003	18.68	19.15	18.63	19.00
2364	NASDAQ	SCSC	Thu, Oct 2, 2003	18.50	18.63	18.25	18.63
2363	NASDAQ	SCSC	Wed, Oct 1, 2003	18.10	18.73	18.05	18.23
2362	NASDAQ	SCSC	Tue, Sep 30, 2003	16.94	18.43	16.94	18.26
2361	NASDAQ	SCSC	Mon, Sep 29, 2003	17.65	17.78	16.98	17.47
2360	NASDAQ	SCSC	Fri, Sep 26, 2003	17.85	17.97	17.65	17.66
2359	NASDAQ	SCSC	Thu, Sep 25, 2003	17.98	18.20	17.75	17.86
2358	NASDAQ	SCSC	Wed, Sep 24, 2003	18.08	18.16	17.69	17.90
2357	NASDAQ	SCSC	Tue, Sep 23, 2003	17.60	18.18	17.60	18.09
2356	NASDAQ	SCSC	Mon, Sep 22, 2003	18.36	18.36	17.57	17.70
2355	NASDAQ	SCSC	Fri, Sep 19, 2003	19.07	19.17	18.38	18.40
2354	NASDAQ	SCSC	Thu, Sep 18, 2003	18.28	19.15	18.28	18.96
2353	NASDAQ	SCSC	Wed, Sep 17, 2003	18.33	18.48	18.16	18.48
2352	NASDAQ	SCSC	Tue, Sep 16, 2003	18.03	18.43	17.89	18.40
2351	NASDAQ	SCSC	Mon, Sep 15, 2003	17.93	18.03	17.84	17.97
2350	NASDAQ	SCSC	Fri, Sep 12, 2003	18.05	18.05	17.68	17.84
2349	NASDAQ	SCSC	Thu, Sep 11, 2003	17.59	18.05	17.59	17.90
2348	NASDAQ	SCSC	Wed, Sep 10, 2003	18.38	18.38	17.53	17.78
2347	NASDAQ	SCSC	Tue, Sep 9, 2003	19.05	19.05	18.40	18.55
2346	NASDAQ	SCSC	Mon, Sep 8, 2003	18.81	19.13	18.81	18.88
2345	NASDAQ	SCSC	Fri, Sep 5, 2003	18.88	19.00	18.80	18.81
2344	NASDAQ	SCSC	Thu, Sep 4, 2003	18.99	19.00	18.88	18.94
2343	NASDAQ	SCSC	Wed, Sep 3, 2003	18.90	19.25	18.90	19.00
2342	NASDAQ	SCSC	Tue, Sep 2, 2003	18.88	19.38	18.59	18.97
2341	NASDAQ	SCSC	Fri, Aug 29, 2003	19.23	19.28	18.90	18.92
2340	NASDAQ	SCSC	Thu, Aug 28, 2003	18.67	19.07	18.51	18.97
2339	NASDAQ	SCSC	Wed, Aug 27, 2003	18.13	18.65	18.10	18.62
2338	NASDAQ	SCSC	Tue, Aug 26, 2003	18.53	18.53	17.89	18.18
2337	NASDAQ	SCSC	Mon, Aug 25, 2003	19.15	19.15	18.56	18.63
2336	NASDAQ	SCSC	Fri, Aug 22, 2003	19.23	19.40	19.05	19.10
2335	NASDAQ	SCSC	Thu, Aug 21, 2003	19.24	19.50	19.11	19.33
2334	NASDAQ	SCSC	Wed, Aug 20, 2003	19.05	19.32	18.80	19.18
2333	NASDAQ	SCSC	Tue, Aug 19, 2003	19.02	19.27	18.95	19.03
2332	NASDAQ	SCSC	Mon, Aug 18, 2003	19.08	19.27	18.55	18.95
2331	NASDAQ	SCSC	Fri, Aug 15, 2003	17.07	19.55	17.03	19.18
2330	NASDAQ	SCSC	Thu, Aug 14, 2003	16.53	17.08	16.53	17.07
2329	NASDAQ	SCSC	Wed, Aug 13, 2003	16.27	16.75	16.13	16.53
2328	NASDAQ	SCSC	Tue, Aug 12, 2003	16.00	16.35	15.95	16.30
2327	NASDAQ	SCSC	Mon, Aug 11, 2003	16.00	16.00	15.88	16.00
2326	NASDAQ	SCSC	Fri, Aug 8, 2003	15.82	16.22	15.82	15.89
2325	NASDAQ	SCSC	Thu, Aug 7, 2003	16.11	16.15	15.70	15.82
2324	NASDAQ	SCSC	Wed, Aug 6, 2003	16.56	16.62	16.11	16.11
2323	NASDAQ	SCSC	Tue, Aug 5, 2003	17.00	17.00	16.50	16.50
2322	NASDAQ	SCSC	Mon, Aug 4, 2003	16.99	16.99	16.65	16.88
2321	NASDAQ	SCSC	Fri, Aug 1, 2003	16.90	17.05	16.62	16.78
2320	NASDAQ	SCSC	Thu, Jul 31, 2003	17.00	17.08	16.78	16.78
2319	NASDAQ	SCSC	Wed, Jul 30, 2003	16.60	17.01	16.44	16.95
2318	NASDAQ	SCSC	Tue, Jul 29, 2003	16.35	16.72	15.99	16.50
2317	NASDAQ	SCSC	Mon, Jul 28, 2003	16.93	17.03	16.91	16.98
2316	NASDAQ	SCSC	Fri, Jul 25, 2003	16.93	17.09	16.43	17.00
2315	NASDAQ	SCSC	Thu, Jul 24, 2003	16.93	17.19	16.93	17.00
2314	NASDAQ	SCSC	Wed, Jul 23, 2003	17.00	17.13	16.85	17.00
2313	NASDAQ	SCSC	Tue, Jul 22, 2003	16.85	17.13	16.65	17.00
2312	NASDAQ	SCSC	Mon, Jul 21, 2003	16.35	16.98	16.35	16.70
2311	NASDAQ	SCSC	Fri, Jul 18, 2003	16.33	16.55	16.33	16.44
2310	NASDAQ	SCSC	Thu, Jul 17, 2003	16.27	16.92	16.20	16.36
2309	NASDAQ	SCSC	Wed, Jul 16, 2003	15.88	16.62	15.80	16.50
2308	NASDAQ	SCSC	Tue, Jul 15, 2003	15.00	15.81	14.81	15.80
2307	NASDAQ	SCSC	Mon, Jul 14, 2003	14.53	14.80	14.46	14.65
2306	NASDAQ	SCSC	Fri, Jul 11, 2003	14.45	14.55	14.38	14.48
2305	NASDAQ	SCSC	Thu, Jul 10, 2003	14.65	14.65	14.27	14.41
2304	NASDAQ	SCSC	Wed, Jul 9, 2003	14.74	14.81	14.52	14.63
2303	NASDAQ	SCSC	Tue, Jul 8, 2003	14.53	14.73	14.36	14.59
2302	NASDAQ	SCSC	Mon, Jul 7, 2003	14.35	14.69	14.13	14.53
2301	NASDAQ	SCSC	Thu, Jul 3, 2003	14.45	14.45	13.90	14.23
2300	NASDAQ	SCSC	Wed, Jul 2, 2003	13.38	14.19	13.33	14.14
2299	NASDAQ	SCSC	Tue, Jul 1, 2003	13.38	13.44	13.19	13.35
2298	NASDAQ	SCSC	Mon, Jun 30, 2003	13.38	13.78	13.37	13.38
2297	NASDAQ	SCSC	Fri, Jun 27, 2003	13.20	13.59	13.10	13.49
2296	NASDAQ	SCSC	Thu, Jun 26, 2003	13.13	13.30	13.01	13.24
2295	NASDAQ	SCSC	Wed, Jun 25, 2003	13.07	13.59	13.01	13.06
2294	NASDAQ	SCSC	Tue, Jun 24, 2003	13.00	13.21	13.00	13.10
2293	NASDAQ	SCSC	Mon, Jun 23, 2003	13.79	13.94	12.75	13.13
2292	NASDAQ	SCSC	Fri, Jun 20, 2003	13.79	14.03	13.63	13.89
2291	NASDAQ	SCSC	Thu, Jun 19, 2003	13.93	14.03	13.65	13.71
2290	NASDAQ	SCSC	Wed, Jun 18, 2003	14.05	14.08	13.78	13.98
2289	NASDAQ	SCSC	Tue, Jun 17, 2003	14.18	14.18	13.85	14.00
2288	NASDAQ	SCSC	Mon, Jun 16, 2003	14.00	14.25	13.88	13.98
2287	NASDAQ	SCSC	Fri, Jun 13, 2003	14.00	14.00	13.88	14.00
2286	NASDAQ	SCSC	Thu, Jun 12, 2003	13.78	14.25	13.70	14.00
2285	NASDAQ	SCSC	Wed, Jun 11, 2003	14.75	14.75	14.03	14.22
2284	NASDAQ	SCSC	Tue, Jun 10, 2003	13.30	14.80	13.17	14.78
2283	NASDAQ	SCSC	Mon, Jun 9, 2003	14.22	14.47	13.05	13.13
2282	NASDAQ	SCSC	Fri, Jun 6, 2003	14.25	14.59	14.16	14.30
2281	NASDAQ	SCSC	Thu, Jun 5, 2003	13.85	14.23	13.60	14.22
2280	NASDAQ	SCSC	Wed, Jun 4, 2003	13.63	14.23	13.63	13.90
2279	NASDAQ	SCSC	Tue, Jun 3, 2003	13.40	13.75	13.31	13.64
2278	NASDAQ	SCSC	Mon, Jun 2, 2003	12.51	13.88	12.51	13.63
2277	NASDAQ	SCSC	Fri, May 30, 2003	11.96	12.75	11.91	12.57
2276	NASDAQ	SCSC	Thu, May 29, 2003	12.00	12.18	11.70	11.96
2275	NASDAQ	SCSC	Wed, May 28, 2003	11.58	12.02	11.58	12.00
2274	NASDAQ	SCSC	Tue, May 27, 2003	11.57	11.70	11.48	11.63
2273	NASDAQ	SCSC	Fri, May 23, 2003	11.61	11.71	11.53	11.61
2272	NASDAQ	SCSC	Thu, May 22, 2003	11.39	11.72	11.26	11.65
2271	NASDAQ	SCSC	Wed, May 21, 2003	11.30	11.40	11.25	11.30
2270	NASDAQ	SCSC	Tue, May 20, 2003	11.46	11.47	11.30	11.35
2269	NASDAQ	SCSC	Mon, May 19, 2003	11.25	11.46	11.25	11.33
2268	NASDAQ	SCSC	Fri, May 16, 2003	11.26	11.35	11.25	11.30
2267	NASDAQ	SCSC	Thu, May 15, 2003	11.27	11.47	11.24	11.32
2266	NASDAQ	SCSC	Wed, May 14, 2003	11.24	11.36	11.23	11.25
2265	NASDAQ	SCSC	Tue, May 13, 2003	11.38	11.38	11.17	11.29
2264	NASDAQ	SCSC	Mon, May 12, 2003	11.00	11.50	10.90	11.41
2263	NASDAQ	SCSC	Fri, May 9, 2003	11.17	11.26	10.93	11.11
2262	NASDAQ	SCSC	Thu, May 8, 2003	10.93	11.20	10.53	11.16
2261	NASDAQ	SCSC	Wed, May 7, 2003	11.57	11.57	11.15	11.25
2260	NASDAQ	SCSC	Tue, May 6, 2003	11.23	11.56	11.20	11.52
2259	NASDAQ	SCSC	Mon, May 5, 2003	10.35	12.07	10.28	11.24
2258	NASDAQ	SCSC	Fri, May 2, 2003	9.90	10.34	9.78	10.34
2257	NASDAQ	SCSC	Thu, May 1, 2003	10.00	10.06	9.87	9.98
2256	NASDAQ	SCSC	Wed, Apr 30, 2003	9.94	10.04	9.73	10.00
2255	NASDAQ	SCSC	Tue, Apr 29, 2003	9.82	10.04	9.70	9.99
2254	NASDAQ	SCSC	Mon, Apr 28, 2003	9.63	9.94	9.62	9.80
2253	NASDAQ	SCSC	Fri, Apr 25, 2003	9.63	9.70	9.42	9.58
2252	NASDAQ	SCSC	Thu, Apr 24, 2003	9.72	9.88	9.66	9.70
2251	NASDAQ	SCSC	Wed, Apr 23, 2003	9.90	10.10	9.66	9.80
2250	NASDAQ	SCSC	Tue, Apr 22, 2003	10.37	10.37	10.01	10.10
2249	NASDAQ	SCSC	Mon, Apr 21, 2003	10.19	10.45	10.15	10.33
2248	NASDAQ	SCSC	Thu, Apr 17, 2003	10.13	10.32	9.88	10.15
2247	NASDAQ	SCSC	Wed, Apr 16, 2003	9.76	10.13	9.76	10.13
2246	NASDAQ	SCSC	Tue, Apr 15, 2003	9.63	9.85	9.47	9.68
2245	NASDAQ	SCSC	Mon, Apr 14, 2003	9.52	9.79	9.46	9.58
2244	NASDAQ	SCSC	Fri, Apr 11, 2003	9.51	9.72	9.41	9.53
2243	NASDAQ	SCSC	Thu, Apr 10, 2003	9.45	9.61	9.37	9.44
2242	NASDAQ	SCSC	Wed, Apr 9, 2003	9.43	9.59	9.38	9.45
2241	NASDAQ	SCSC	Tue, Apr 8, 2003	9.75	9.75	9.31	9.44
2240	NASDAQ	SCSC	Mon, Apr 7, 2003	9.88	9.92	9.50	9.76
2239	NASDAQ	SCSC	Fri, Apr 4, 2003	9.40	9.71	9.15	9.68
2238	NASDAQ	SCSC	Thu, Apr 3, 2003	9.75	9.79	9.14	9.62
2237	NASDAQ	SCSC	Wed, Apr 2, 2003	9.58	10.27	9.58	10.13
2236	NASDAQ	SCSC	Tue, Apr 1, 2003	9.40	9.54	9.20	9.38
2235	NASDAQ	SCSC	Mon, Mar 31, 2003	9.43	9.60	9.36	9.38
2234	NASDAQ	SCSC	Fri, Mar 28, 2003	9.60	9.67	9.40	9.56
2233	NASDAQ	SCSC	Thu, Mar 27, 2003	9.65	9.76	9.51	9.64
2232	NASDAQ	SCSC	Wed, Mar 26, 2003	9.39	9.85	9.34	9.70
2231	NASDAQ	SCSC	Tue, Mar 25, 2003	9.26	9.57	9.25	9.30
2230	NASDAQ	SCSC	Mon, Mar 24, 2003	9.25	9.40	9.01	9.35
2229	NASDAQ	SCSC	Fri, Mar 21, 2003	9.43	9.62	9.16	9.28
2228	NASDAQ	SCSC	Thu, Mar 20, 2003	9.31	9.36	8.88	9.29
2227	NASDAQ	SCSC	Wed, Mar 19, 2003	9.45	9.50	9.21	9.33
2226	NASDAQ	SCSC	Tue, Mar 18, 2003	9.42	9.62	9.16	9.41
2225	NASDAQ	SCSC	Mon, Mar 17, 2003	8.86	9.50	8.81	9.45
2224	NASDAQ	SCSC	Fri, Mar 14, 2003	8.89	9.05	8.81	8.83
2223	NASDAQ	SCSC	Thu, Mar 13, 2003	8.88	9.04	8.73	8.92
2222	NASDAQ	SCSC	Wed, Mar 12, 2003	9.09	9.11	8.56	8.79
2221	NASDAQ	SCSC	Tue, Mar 11, 2003	9.15	9.23	9.03	9.18
2220	NASDAQ	SCSC	Mon, Mar 10, 2003	9.10	9.16	9.00	9.06
2219	NASDAQ	SCSC	Fri, Mar 7, 2003	9.08	9.15	8.89	9.05
2218	NASDAQ	SCSC	Thu, Mar 6, 2003	9.28	9.38	9.09	9.12
2217	NASDAQ	SCSC	Wed, Mar 5, 2003	9.49	9.50	9.17	9.30
2216	NASDAQ	SCSC	Tue, Mar 4, 2003	9.86	9.90	9.13	9.35
2215	NASDAQ	SCSC	Mon, Mar 3, 2003	10.15	10.22	9.91	9.98
2214	NASDAQ	SCSC	Fri, Feb 28, 2003	10.21	10.32	10.15	10.20
2213	NASDAQ	SCSC	Thu, Feb 27, 2003	10.15	10.45	10.06	10.33
2212	NASDAQ	SCSC	Wed, Feb 26, 2003	10.39	10.39	10.10	10.16
2211	NASDAQ	SCSC	Tue, Feb 25, 2003	10.18	10.38	10.01	10.32
2210	NASDAQ	SCSC	Mon, Feb 24, 2003	10.30	10.68	10.22	10.38
2209	NASDAQ	SCSC	Fri, Feb 21, 2003	10.25	10.55	9.98	10.55
2208	NASDAQ	SCSC	Thu, Feb 20, 2003	10.13	10.37	10.05	10.11
2207	NASDAQ	SCSC	Wed, Feb 19, 2003	10.11	10.25	10.00	10.06
2206	NASDAQ	SCSC	Tue, Feb 18, 2003	10.08	10.49	10.08	10.16
2205	NASDAQ	SCSC	Fri, Feb 14, 2003	9.95	10.15	9.85	10.05
2204	NASDAQ	SCSC	Thu, Feb 13, 2003	9.88	9.98	9.58	9.87
2203	NASDAQ	SCSC	Wed, Feb 12, 2003	9.61	10.28	9.45	9.88
2202	NASDAQ	SCSC	Tue, Feb 11, 2003	9.38	9.68	9.11	9.68
2201	NASDAQ	SCSC	Mon, Feb 10, 2003	8.86	9.10	8.78	9.10
2200	NASDAQ	SCSC	Fri, Feb 7, 2003	9.53	9.65	8.90	9.10
2199	NASDAQ	SCSC	Thu, Feb 6, 2003	9.93	10.04	9.33	9.47
2198	NASDAQ	SCSC	Wed, Feb 5, 2003	10.09	10.10	9.68	9.92
2197	NASDAQ	SCSC	Tue, Feb 4, 2003	9.79	10.25	9.57	10.10
2196	NASDAQ	SCSC	Mon, Feb 3, 2003	10.02	10.20	9.60	9.89
2195	NASDAQ	SCSC	Fri, Jan 31, 2003	10.38	10.55	9.78	10.01
2194	NASDAQ	SCSC	Thu, Jan 30, 2003	10.88	10.88	10.37	10.50
2193	NASDAQ	SCSC	Wed, Jan 29, 2003	11.10	11.15	10.51	10.86
2192	NASDAQ	SCSC	Tue, Jan 28, 2003	11.13	11.35	10.96	11.00
2191	NASDAQ	SCSC	Mon, Jan 27, 2003	11.12	11.45	10.90	11.05
2190	NASDAQ	SCSC	Fri, Jan 24, 2003	12.38	12.39	10.64	10.87
2189	NASDAQ	SCSC	Thu, Jan 23, 2003	14.12	14.20	13.51	14.00
2188	NASDAQ	SCSC	Wed, Jan 22, 2003	14.37	14.42	14.00	14.04
2187	NASDAQ	SCSC	Tue, Jan 21, 2003	14.39	14.48	14.17	14.37
2186	NASDAQ	SCSC	Fri, Jan 17, 2003	14.51	14.68	14.20	14.27
2185	NASDAQ	SCSC	Thu, Jan 16, 2003	14.49	14.68	14.37	14.52
2184	NASDAQ	SCSC	Wed, Jan 15, 2003	14.30	14.60	13.96	14.44
2183	NASDAQ	SCSC	Tue, Jan 14, 2003	14.25	14.50	13.91	14.16
2182	NASDAQ	SCSC	Mon, Jan 13, 2003	14.38	14.60	14.05	14.23
2181	NASDAQ	SCSC	Fri, Jan 10, 2003	13.56	14.24	13.37	14.24
2180	NASDAQ	SCSC	Thu, Jan 9, 2003	13.71	14.00	13.45	13.50
2179	NASDAQ	SCSC	Wed, Jan 8, 2003	13.75	14.07	13.10	13.58
2178	NASDAQ	SCSC	Tue, Jan 7, 2003	14.71	15.37	14.06	14.16
2177	NASDAQ	SCSC	Mon, Jan 6, 2003	14.32	14.62	14.26	14.37
2176	NASDAQ	SCSC	Fri, Jan 3, 2003	14.13	14.74	14.00	14.31
2175	NASDAQ	SCSC	Thu, Jan 2, 2003	12.33	12.81	12.30	12.68
2174	NASDAQ	SCSC	Tue, Dec 31, 2002	12.45	12.49	12.25	12.33
2173	NASDAQ	SCSC	Mon, Dec 30, 2002	12.40	12.45	12.25	12.32
2172	NASDAQ	SCSC	Fri, Dec 27, 2002	12.01	12.33	12.01	12.32
2171	NASDAQ	SCSC	Thu, Dec 26, 2002	12.33	12.36	11.85	12.14
2170	NASDAQ	SCSC	Tue, Dec 24, 2002	12.00	12.22	11.88	12.14
2169	NASDAQ	SCSC	Mon, Dec 23, 2002	12.40	12.49	11.98	12.08
2168	NASDAQ	SCSC	Fri, Dec 20, 2002	13.00	13.23	12.13	12.34
2167	NASDAQ	SCSC	Thu, Dec 19, 2002	16.05	16.69	11.60	12.67
2166	NASDAQ	SCSC	Wed, Dec 18, 2002	16.56	16.56	16.25	16.33
2165	NASDAQ	SCSC	Tue, Dec 17, 2002	16.55	16.56	16.18	16.39
2164	NASDAQ	SCSC	Mon, Dec 16, 2002	16.08	16.55	15.99	16.50
2163	NASDAQ	SCSC	Fri, Dec 13, 2002	16.98	16.98	15.64	16.00
2162	NASDAQ	SCSC	Thu, Dec 12, 2002	17.78	18.03	16.91	17.01
2161	NASDAQ	SCSC	Wed, Dec 11, 2002	17.34	18.00	17.18	17.72
2160	NASDAQ	SCSC	Tue, Dec 10, 2002	16.50	17.44	16.50	17.40
2159	NASDAQ	SCSC	Mon, Dec 9, 2002	17.42	17.85	16.50	16.63
2158	NASDAQ	SCSC	Fri, Dec 6, 2002	17.35	17.72	17.27	17.57
2157	NASDAQ	SCSC	Thu, Dec 5, 2002	17.50	17.70	17.11	17.42
2156	NASDAQ	SCSC	Wed, Dec 4, 2002	17.69	17.75	16.94	17.28
2155	NASDAQ	SCSC	Tue, Dec 3, 2002	18.16	18.16	17.45	17.51
2154	NASDAQ	SCSC	Mon, Dec 2, 2002	18.62	18.63	17.71	17.98
2153	NASDAQ	SCSC	Fri, Nov 29, 2002	18.63	18.63	18.24	18.25
2152	NASDAQ	SCSC	Wed, Nov 27, 2002	18.00	18.73	18.00	18.62
2151	NASDAQ	SCSC	Tue, Nov 26, 2002	18.99	18.99	17.82	18.01
2150	NASDAQ	SCSC	Mon, Nov 25, 2002	18.20	19.13	18.12	19.01
2149	NASDAQ	SCSC	Fri, Nov 22, 2002	18.13	18.24	17.73	18.10
2148	NASDAQ	SCSC	Thu, Nov 21, 2002	17.15	18.63	17.15	18.13
2147	NASDAQ	SCSC	Wed, Nov 20, 2002	17.65	17.68	16.89	17.04
2146	NASDAQ	SCSC	Tue, Nov 19, 2002	17.41	17.88	17.03	17.66
2145	NASDAQ	SCSC	Mon, Nov 18, 2002	16.86	17.70	16.59	17.34
2144	NASDAQ	SCSC	Fri, Nov 15, 2002	16.83	16.87	16.31	16.70
2143	NASDAQ	SCSC	Thu, Nov 14, 2002	16.62	17.24	16.48	16.82
2142	NASDAQ	SCSC	Wed, Nov 13, 2002	15.94	16.75	15.57	16.50
2141	NASDAQ	SCSC	Tue, Nov 12, 2002	16.39	16.50	15.64	15.88
2140	NASDAQ	SCSC	Mon, Nov 11, 2002	16.52	16.96	16.05	16.26
2139	NASDAQ	SCSC	Fri, Nov 8, 2002	17.31	17.38	16.25	16.50
2138	NASDAQ	SCSC	Thu, Nov 7, 2002	17.37	17.70	16.81	17.25
2137	NASDAQ	SCSC	Wed, Nov 6, 2002	17.03	17.39	16.68	17.39
2136	NASDAQ	SCSC	Tue, Nov 5, 2002	17.02	17.26	16.65	17.02
2135	NASDAQ	SCSC	Mon, Nov 4, 2002	16.25	17.21	15.80	17.02
2134	NASDAQ	SCSC	Fri, Nov 1, 2002	15.03	15.92	15.03	15.84
2133	NASDAQ	SCSC	Thu, Oct 31, 2002	14.77	15.43	14.76	15.03
2132	NASDAQ	SCSC	Wed, Oct 30, 2002	14.95	14.95	14.70	14.79
2131	NASDAQ	SCSC	Tue, Oct 29, 2002	15.05	15.05	14.76	15.00
2130	NASDAQ	SCSC	Mon, Oct 28, 2002	14.66	15.15	14.55	15.03
2129	NASDAQ	SCSC	Fri, Oct 25, 2002	14.80	15.25	14.33	14.54
2128	NASDAQ	SCSC	Thu, Oct 24, 2002	14.00	14.35	13.38	13.62
2127	NASDAQ	SCSC	Wed, Oct 23, 2002	13.80	14.00	13.50	13.97
2126	NASDAQ	SCSC	Tue, Oct 22, 2002	13.64	13.85	13.38	13.75
2125	NASDAQ	SCSC	Mon, Oct 21, 2002	13.47	13.80	12.84	13.76
2124	NASDAQ	SCSC	Fri, Oct 18, 2002	12.51	13.51	12.46	13.50
2123	NASDAQ	SCSC	Thu, Oct 17, 2002	12.30	12.71	12.22	12.52
2122	NASDAQ	SCSC	Wed, Oct 16, 2002	12.00	12.24	11.88	12.16
2121	NASDAQ	SCSC	Tue, Oct 15, 2002	11.75	12.00	11.50	12.00
2120	NASDAQ	SCSC	Mon, Oct 14, 2002	11.84	11.84	11.50	11.63
2119	NASDAQ	SCSC	Fri, Oct 11, 2002	11.29	12.04	11.29	11.85
2118	NASDAQ	SCSC	Thu, Oct 10, 2002	11.16	11.54	10.91	11.31
2117	NASDAQ	SCSC	Wed, Oct 9, 2002	11.89	12.05	11.17	11.19
2116	NASDAQ	SCSC	Tue, Oct 8, 2002	11.28	11.95	11.25	11.92
2115	NASDAQ	SCSC	Mon, Oct 7, 2002	12.14	12.50	11.22	11.39
2114	NASDAQ	SCSC	Fri, Oct 4, 2002	12.81	13.13	11.95	12.21
2113	NASDAQ	SCSC	Thu, Oct 3, 2002	13.04	13.29	12.83	13.04
2112	NASDAQ	SCSC	Wed, Oct 2, 2002	13.79	13.80	12.91	13.02
2111	NASDAQ	SCSC	Tue, Oct 1, 2002	14.62	14.63	13.62	13.70
2110	NASDAQ	SCSC	Mon, Sep 30, 2002	14.79	14.94	14.32	14.51
2109	NASDAQ	SCSC	Fri, Sep 27, 2002	14.87	14.90	14.61	14.65
2108	NASDAQ	SCSC	Thu, Sep 26, 2002	14.61	15.05	14.37	14.83
2107	NASDAQ	SCSC	Wed, Sep 25, 2002	14.01	14.55	14.01	14.55
2106	NASDAQ	SCSC	Tue, Sep 24, 2002	13.89	14.23	13.74	14.01
2105	NASDAQ	SCSC	Mon, Sep 23, 2002	14.04	14.16	13.74	13.92
2104	NASDAQ	SCSC	Fri, Sep 20, 2002	14.50	14.50	13.93	14.12
2103	NASDAQ	SCSC	Thu, Sep 19, 2002	14.73	14.85	13.65	14.27
2102	NASDAQ	SCSC	Wed, Sep 18, 2002	15.25	15.25	14.63	14.75
2101	NASDAQ	SCSC	Tue, Sep 17, 2002	15.36	15.36	14.83	15.20
2100	NASDAQ	SCSC	Mon, Sep 16, 2002	15.18	15.31	14.78	15.18
2099	NASDAQ	SCSC	Fri, Sep 13, 2002	15.03	15.17	15.00	15.09
2098	NASDAQ	SCSC	Thu, Sep 12, 2002	14.98	15.23	14.69	15.16
2097	NASDAQ	SCSC	Wed, Sep 11, 2002	14.99	15.63	14.95	15.06
2096	NASDAQ	SCSC	Tue, Sep 10, 2002	14.62	14.94	14.50	14.86
2095	NASDAQ	SCSC	Mon, Sep 9, 2002	14.96	14.96	14.25	14.42
2094	NASDAQ	SCSC	Fri, Sep 6, 2002	14.18	14.92	14.00	14.92
2093	NASDAQ	SCSC	Thu, Sep 5, 2002	14.53	14.53	13.78	14.15
2092	NASDAQ	SCSC	Wed, Sep 4, 2002	14.63	14.75	14.39	14.53
2091	NASDAQ	SCSC	Tue, Sep 3, 2002	15.04	15.04	14.38	14.50
2090	NASDAQ	SCSC	Fri, Aug 30, 2002	15.53	15.53	14.91	15.05
2089	NASDAQ	SCSC	Thu, Aug 29, 2002	14.90	15.54	14.82	15.40
2088	NASDAQ	SCSC	Wed, Aug 28, 2002	15.13	15.66	14.91	14.91
2087	NASDAQ	SCSC	Tue, Aug 27, 2002	15.83	15.94	15.15	15.42
2086	NASDAQ	SCSC	Mon, Aug 26, 2002	15.56	15.98	15.56	15.92
2085	NASDAQ	SCSC	Fri, Aug 23, 2002	15.88	15.88	15.25	15.56
2084	NASDAQ	SCSC	Thu, Aug 22, 2002	16.25	16.25	15.50	15.73
2083	NASDAQ	SCSC	Wed, Aug 21, 2002	16.38	16.45	15.78	16.00
2082	NASDAQ	SCSC	Tue, Aug 20, 2002	16.00	16.38	15.70	15.95
2081	NASDAQ	SCSC	Mon, Aug 19, 2002	15.45	16.26	15.45	16.24
2080	NASDAQ	SCSC	Fri, Aug 16, 2002	14.45	16.00	14.45	15.49
2079	NASDAQ	SCSC	Thu, Aug 15, 2002	13.26	14.44	13.24	14.42
2078	NASDAQ	SCSC	Wed, Aug 14, 2002	12.88	13.30	12.85	13.16
2077	NASDAQ	SCSC	Tue, Aug 13, 2002	13.13	13.32	12.79	12.90
2076	NASDAQ	SCSC	Mon, Aug 12, 2002	12.83	13.31	12.79	13.13
2075	NASDAQ	SCSC	Fri, Aug 9, 2002	13.44	13.44	12.81	13.04
2074	NASDAQ	SCSC	Thu, Aug 8, 2002	13.50	13.61	13.28	13.44
2073	NASDAQ	SCSC	Wed, Aug 7, 2002	13.81	13.94	13.35	13.61
2072	NASDAQ	SCSC	Tue, Aug 6, 2002	14.18	14.23	13.55	13.83
2071	NASDAQ	SCSC	Mon, Aug 5, 2002	14.31	14.32	13.94	13.94
2070	NASDAQ	SCSC	Fri, Aug 2, 2002	14.59	14.75	14.32	14.32
2069	NASDAQ	SCSC	Thu, Aug 1, 2002	14.53	14.87	14.38	14.69
2068	NASDAQ	SCSC	Wed, Jul 31, 2002	14.75	14.79	14.13	14.63
2067	NASDAQ	SCSC	Tue, Jul 30, 2002	14.23	14.87	14.23	14.82
2066	NASDAQ	SCSC	Mon, Jul 29, 2002	13.50	14.28	13.25	14.25
2065	NASDAQ	SCSC	Fri, Jul 26, 2002	13.33	13.83	13.33	13.43
2064	NASDAQ	SCSC	Thu, Jul 25, 2002	13.38	13.86	13.09	13.73
2063	NASDAQ	SCSC	Wed, Jul 24, 2002	12.86	13.37	12.50	13.00
2062	NASDAQ	SCSC	Tue, Jul 23, 2002	14.25	14.25	12.72	12.83
2061	NASDAQ	SCSC	Mon, Jul 22, 2002	13.73	14.24	13.73	14.24
2060	NASDAQ	SCSC	Fri, Jul 19, 2002	14.44	14.44	13.78	13.78
2059	NASDAQ	SCSC	Thu, Jul 18, 2002	14.75	14.75	14.00	14.25
2058	NASDAQ	SCSC	Wed, Jul 17, 2002	14.76	14.98	14.50	14.75
2057	NASDAQ	SCSC	Tue, Jul 16, 2002	14.33	14.79	14.08	14.68
2056	NASDAQ	SCSC	Mon, Jul 15, 2002	14.87	14.87	13.57	14.31
2055	NASDAQ	SCSC	Fri, Jul 12, 2002	14.85	15.04	14.54	14.57
2054	NASDAQ	SCSC	Thu, Jul 11, 2002	15.08	15.11	14.78	14.85
2053	NASDAQ	SCSC	Wed, Jul 10, 2002	15.81	15.83	15.03	15.10
2052	NASDAQ	SCSC	Tue, Jul 9, 2002	15.46	15.84	15.33	15.76
2051	NASDAQ	SCSC	Mon, Jul 8, 2002	15.50	15.88	15.42	15.46
2050	NASDAQ	SCSC	Fri, Jul 5, 2002	15.67	15.95	15.54	15.80
2049	NASDAQ	SCSC	Wed, Jul 3, 2002	15.59	15.59	14.71	15.33
2048	NASDAQ	SCSC	Tue, Jul 2, 2002	15.63	15.98	15.34	15.67
2047	NASDAQ	SCSC	Mon, Jul 1, 2002	15.23	15.97	15.23	15.75
2046	NASDAQ	SCSC	Fri, Jun 28, 2002	14.80	15.50	14.65	15.35
2045	NASDAQ	SCSC	Thu, Jun 27, 2002	14.42	14.88	14.42	14.72
2044	NASDAQ	SCSC	Wed, Jun 26, 2002	14.30	14.55	13.75	14.22
2043	NASDAQ	SCSC	Tue, Jun 25, 2002	14.76	14.80	14.33	14.59
2042	NASDAQ	SCSC	Mon, Jun 24, 2002	14.00	14.73	13.98	14.66
2041	NASDAQ	SCSC	Fri, Jun 21, 2002	14.63	14.85	13.98	14.37
2040	NASDAQ	SCSC	Thu, Jun 20, 2002	14.86	15.25	14.50	14.50
2039	NASDAQ	SCSC	Wed, Jun 19, 2002	15.50	15.50	14.86	15.21
2038	NASDAQ	SCSC	Tue, Jun 18, 2002	15.42	15.85	15.25	15.46
2037	NASDAQ	SCSC	Mon, Jun 17, 2002	15.59	15.89	15.32	15.43
2036	NASDAQ	SCSC	Fri, Jun 14, 2002	15.43	15.66	15.00	15.57
2035	NASDAQ	SCSC	Thu, Jun 13, 2002	15.87	15.94	15.44	15.44
2034	NASDAQ	SCSC	Wed, Jun 12, 2002	16.47	16.55	15.72	15.88
2033	NASDAQ	SCSC	Tue, Jun 11, 2002	16.70	16.84	16.25	16.38
2032	NASDAQ	SCSC	Mon, Jun 10, 2002	16.40	16.89	16.40	16.78
2031	NASDAQ	SCSC	Fri, Jun 7, 2002	16.60	16.71	16.41	16.68
2030	NASDAQ	SCSC	Thu, Jun 6, 2002	16.50	16.73	16.50	16.68
2029	NASDAQ	SCSC	Wed, Jun 5, 2002	16.80	16.80	16.31	16.50
2028	NASDAQ	SCSC	Tue, Jun 4, 2002	16.46	16.69	16.29	16.63
2027	NASDAQ	SCSC	Mon, Jun 3, 2002	16.52	16.62	16.38	16.38
2026	NASDAQ	SCSC	Fri, May 31, 2002	16.38	16.75	16.32	16.52
2025	NASDAQ	SCSC	Thu, May 30, 2002	16.36	16.43	16.15	16.38
2024	NASDAQ	SCSC	Wed, May 29, 2002	16.53	16.80	16.44	16.44
2023	NASDAQ	SCSC	Tue, May 28, 2002	16.78	16.80	16.55	16.65
2022	NASDAQ	SCSC	Fri, May 24, 2002	16.76	16.83	16.53	16.75
2021	NASDAQ	SCSC	Thu, May 23, 2002	16.94	16.94	16.58	16.80
2020	NASDAQ	SCSC	Wed, May 22, 2002	17.13	17.15	16.65	16.81
2019	NASDAQ	SCSC	Tue, May 21, 2002	16.73	17.01	16.63	17.01
2018	NASDAQ	SCSC	Mon, May 20, 2002	16.98	17.00	16.61	16.83
2017	NASDAQ	SCSC	Fri, May 17, 2002	16.71	17.01	16.35	16.35
2016	NASDAQ	SCSC	Thu, May 16, 2002	16.61	16.75	16.44	16.68
2015	NASDAQ	SCSC	Wed, May 15, 2002	16.38	16.61	16.06	16.61
2014	NASDAQ	SCSC	Tue, May 14, 2002	16.18	16.86	16.00	16.64
2013	NASDAQ	SCSC	Mon, May 13, 2002	16.19	16.28	15.75	16.15
2012	NASDAQ	SCSC	Fri, May 10, 2002	16.68	16.75	15.88	16.18
2011	NASDAQ	SCSC	Thu, May 9, 2002	16.90	16.90	16.66	16.80
2010	NASDAQ	SCSC	Wed, May 8, 2002	17.16	17.16	16.69	16.78
2009	NASDAQ	SCSC	Tue, May 7, 2002	17.40	17.40	17.07	17.18
2008	NASDAQ	SCSC	Mon, May 6, 2002	17.18	17.49	17.05	17.29
2007	NASDAQ	SCSC	Fri, May 3, 2002	17.13	17.19	17.09	17.15
2006	NASDAQ	SCSC	Thu, May 2, 2002	17.00	17.38	17.00	17.19
2005	NASDAQ	SCSC	Wed, May 1, 2002	16.49	17.08	16.49	17.00
2004	NASDAQ	SCSC	Tue, Apr 30, 2002	16.75	17.22	16.43	16.77
2003	NASDAQ	SCSC	Mon, Apr 29, 2002	16.75	16.97	16.41	16.56
2002	NASDAQ	SCSC	Fri, Apr 26, 2002	16.05	17.00	15.86	16.71
2001	NASDAQ	SCSC	Thu, Apr 25, 2002	15.64	16.20	15.64	16.00
2000	NASDAQ	SCSC	Wed, Apr 24, 2002	15.70	15.88	15.55	15.88
1999	NASDAQ	SCSC	Tue, Apr 23, 2002	15.54	15.65	15.44	15.65
1998	NASDAQ	SCSC	Mon, Apr 22, 2002	15.83	15.83	15.57	15.61
1997	NASDAQ	SCSC	Fri, Apr 19, 2002	15.76	15.99	15.67	15.83
1996	NASDAQ	SCSC	Thu, Apr 18, 2002	15.69	15.74	15.51	15.70
1995	NASDAQ	SCSC	Wed, Apr 17, 2002	15.73	15.75	15.31	15.51
1994	NASDAQ	SCSC	Tue, Apr 16, 2002	14.75	15.90	14.50	15.75
1993	NASDAQ	SCSC	Mon, Apr 15, 2002	14.68	15.08	14.52	14.94
1992	NASDAQ	SCSC	Fri, Apr 12, 2002	14.61	14.74	14.45	14.51
1991	NASDAQ	SCSC	Thu, Apr 11, 2002	14.37	14.75	14.37	14.51
1990	NASDAQ	SCSC	Wed, Apr 10, 2002	14.18	14.43	14.17	14.40
1989	NASDAQ	SCSC	Tue, Apr 9, 2002	14.25	14.30	14.03	14.14
1988	NASDAQ	SCSC	Mon, Apr 8, 2002	14.35	14.35	14.10	14.13
1987	NASDAQ	SCSC	Fri, Apr 5, 2002	14.20	14.41	14.14	14.32
1986	NASDAQ	SCSC	Thu, Apr 4, 2002	13.83	14.10	13.80	14.05
1985	NASDAQ	SCSC	Wed, Apr 3, 2002	14.91	14.91	13.66	13.75
1984	NASDAQ	SCSC	Tue, Apr 2, 2002	15.00	15.39	14.74	15.08
1983	NASDAQ	SCSC	Mon, Apr 1, 2002	15.00	15.48	14.44	15.06
1982	NASDAQ	SCSC	Thu, Mar 28, 2002	15.20	15.50	14.98	15.03
1981	NASDAQ	SCSC	Wed, Mar 27, 2002	14.88	15.38	14.76	15.31
1980	NASDAQ	SCSC	Tue, Mar 26, 2002	15.12	15.12	14.63	14.87
1979	NASDAQ	SCSC	Mon, Mar 25, 2002	16.30	16.38	14.68	14.84
1978	NASDAQ	SCSC	Fri, Mar 22, 2002	16.30	16.41	16.15	16.25
1977	NASDAQ	SCSC	Thu, Mar 21, 2002	15.59	16.36	15.59	16.24
1976	NASDAQ	SCSC	Wed, Mar 20, 2002	15.91	15.91	15.51	15.75
1975	NASDAQ	SCSC	Tue, Mar 19, 2002	15.83	15.89	15.71	15.89
1974	NASDAQ	SCSC	Mon, Mar 18, 2002	15.68	15.94	15.57	15.78
1973	NASDAQ	SCSC	Fri, Mar 15, 2002	15.16	15.91	15.16	15.55
1972	NASDAQ	SCSC	Thu, Mar 14, 2002	14.21	15.36	14.21	15.36
1971	NASDAQ	SCSC	Wed, Mar 13, 2002	14.11	14.41	14.09	14.35
1970	NASDAQ	SCSC	Tue, Mar 12, 2002	14.19	14.34	13.75	14.18
1969	NASDAQ	SCSC	Mon, Mar 11, 2002	14.18	14.41	14.03	14.34
1968	NASDAQ	SCSC	Fri, Mar 8, 2002	14.19	14.29	14.14	14.20
1967	NASDAQ	SCSC	Thu, Mar 7, 2002	14.05	14.24	13.95	14.12
1966	NASDAQ	SCSC	Wed, Mar 6, 2002	13.51	14.08	13.50	14.00
1965	NASDAQ	SCSC	Tue, Mar 5, 2002	13.27	13.68	13.27	13.60
1964	NASDAQ	SCSC	Mon, Mar 4, 2002	13.33	13.38	13.13	13.32
1963	NASDAQ	SCSC	Fri, Mar 1, 2002	13.25	13.38	13.07	13.20
1962	NASDAQ	SCSC	Thu, Feb 28, 2002	13.49	13.49	13.24	13.25
1961	NASDAQ	SCSC	Wed, Feb 27, 2002	13.44	13.50	13.25	13.33
1960	NASDAQ	SCSC	Tue, Feb 26, 2002	13.48	13.48	13.30	13.38
1959	NASDAQ	SCSC	Mon, Feb 25, 2002	13.24	13.61	13.24	13.50
1958	NASDAQ	SCSC	Fri, Feb 22, 2002	13.24	13.33	13.20	13.24
1957	NASDAQ	SCSC	Thu, Feb 21, 2002	13.37	13.50	13.24	13.25
1956	NASDAQ	SCSC	Wed, Feb 20, 2002	13.21	13.49	13.19	13.32
1955	NASDAQ	SCSC	Tue, Feb 19, 2002	13.24	13.29	13.19	13.19
1954	NASDAQ	SCSC	Fri, Feb 15, 2002	13.44	13.57	13.23	13.24
1953	NASDAQ	SCSC	Thu, Feb 14, 2002	13.50	13.50	13.23	13.45
1952	NASDAQ	SCSC	Wed, Feb 13, 2002	13.19	13.69	13.02	13.38
1951	NASDAQ	SCSC	Tue, Feb 12, 2002	12.98	13.41	12.73	13.31
1950	NASDAQ	SCSC	Mon, Feb 11, 2002	12.18	12.94	12.16	12.89
1949	NASDAQ	SCSC	Fri, Feb 8, 2002	12.38	12.43	11.94	12.25
1948	NASDAQ	SCSC	Thu, Feb 7, 2002	12.59	12.70	12.33	12.36
1947	NASDAQ	SCSC	Wed, Feb 6, 2002	12.79	12.81	12.44	12.69
1946	NASDAQ	SCSC	Tue, Feb 5, 2002	13.11	13.13	12.56	12.72
1945	NASDAQ	SCSC	Mon, Feb 4, 2002	13.19	13.38	13.00	13.13
1944	NASDAQ	SCSC	Fri, Feb 1, 2002	13.30	13.35	13.19	13.25
1943	NASDAQ	SCSC	Thu, Jan 31, 2002	13.25	13.35	13.19	13.29
1942	NASDAQ	SCSC	Wed, Jan 30, 2002	13.18	13.18	13.03	13.17
1941	NASDAQ	SCSC	Tue, Jan 29, 2002	12.88	13.40	12.82	13.21
1940	NASDAQ	SCSC	Mon, Jan 28, 2002	13.10	13.25	13.05	13.16
1939	NASDAQ	SCSC	Fri, Jan 25, 2002	13.39	13.45	12.90	13.15
1938	NASDAQ	SCSC	Thu, Jan 24, 2002	12.12	12.33	12.05	12.13
1937	NASDAQ	SCSC	Wed, Jan 23, 2002	11.58	12.25	11.58	12.00
1936	NASDAQ	SCSC	Tue, Jan 22, 2002	11.61	12.15	11.61	11.82
1935	NASDAQ	SCSC	Fri, Jan 18, 2002	12.00	12.00	11.53	11.71
1934	NASDAQ	SCSC	Thu, Jan 17, 2002	12.00	12.13	11.84	11.98
1933	NASDAQ	SCSC	Wed, Jan 16, 2002	12.13	12.13	11.78	11.90
1932	NASDAQ	SCSC	Tue, Jan 15, 2002	11.98	12.17	11.98	12.15
1931	NASDAQ	SCSC	Mon, Jan 14, 2002	12.07	12.15	11.83	11.97
1930	NASDAQ	SCSC	Fri, Jan 11, 2002	12.20	12.20	11.98	12.07
1929	NASDAQ	SCSC	Thu, Jan 10, 2002	12.71	12.76	11.88	12.15
1928	NASDAQ	SCSC	Wed, Jan 9, 2002	12.80	12.98	12.63	12.66
1927	NASDAQ	SCSC	Tue, Jan 8, 2002	12.50	12.84	12.31	12.56
1926	NASDAQ	SCSC	Mon, Jan 7, 2002	12.34	12.52	12.25	12.34
1925	NASDAQ	SCSC	Fri, Jan 4, 2002	12.44	12.53	12.16	12.16
1924	NASDAQ	SCSC	Thu, Jan 3, 2002	11.63	12.45	11.63	12.43
1923	NASDAQ	SCSC	Wed, Jan 2, 2002	12.00	12.00	11.61	11.64
1922	NASDAQ	SCSC	Mon, Dec 31, 2001	11.75	12.21	11.68	11.90
1921	NASDAQ	SCSC	Fri, Dec 28, 2001	11.81	11.88	11.75	11.85
1920	NASDAQ	SCSC	Thu, Dec 27, 2001	11.63	11.98	11.59	11.69
1919	NASDAQ	SCSC	Wed, Dec 26, 2001	11.53	12.00	11.53	11.63
1918	NASDAQ	SCSC	Mon, Dec 24, 2001	11.67	11.78	11.64	11.68
1917	NASDAQ	SCSC	Fri, Dec 21, 2001	11.63	11.84	11.56	11.79
1916	NASDAQ	SCSC	Thu, Dec 20, 2001	11.63	11.89	11.59	11.81
1915	NASDAQ	SCSC	Wed, Dec 19, 2001	11.92	12.18	11.68	11.79
1914	NASDAQ	SCSC	Tue, Dec 18, 2001	11.56	12.21	11.27	12.07
1913	NASDAQ	SCSC	Mon, Dec 17, 2001	11.30	11.59	11.17	11.59
1912	NASDAQ	SCSC	Fri, Dec 14, 2001	11.48	11.48	11.14	11.22
1911	NASDAQ	SCSC	Thu, Dec 13, 2001	11.15	11.55	11.15	11.31
1910	NASDAQ	SCSC	Wed, Dec 12, 2001	11.21	11.50	11.14	11.50
1909	NASDAQ	SCSC	Tue, Dec 11, 2001	11.30	11.49	11.08	11.20
1908	NASDAQ	SCSC	Mon, Dec 10, 2001	11.32	11.56	11.16	11.23
1907	NASDAQ	SCSC	Fri, Dec 7, 2001	11.35	11.53	11.18	11.30
1906	NASDAQ	SCSC	Thu, Dec 6, 2001	11.08	11.83	11.04	11.35
1905	NASDAQ	SCSC	Wed, Dec 5, 2001	10.63	11.38	10.55	11.01
1904	NASDAQ	SCSC	Tue, Dec 4, 2001	10.57	10.74	10.54	10.67
1903	NASDAQ	SCSC	Mon, Dec 3, 2001	10.71	10.86	10.54	10.62
1902	NASDAQ	SCSC	Fri, Nov 30, 2001	10.60	10.90	10.55	10.72
1901	NASDAQ	SCSC	Thu, Nov 29, 2001	10.60	10.66	10.33	10.61
1900	NASDAQ	SCSC	Wed, Nov 28, 2001	10.13	10.67	10.13	10.59
1899	NASDAQ	SCSC	Tue, Nov 27, 2001	9.95	10.45	9.95	10.25
1898	NASDAQ	SCSC	Mon, Nov 26, 2001	10.55	10.55	9.88	10.17
1897	NASDAQ	SCSC	Fri, Nov 23, 2001	10.37	10.50	10.19	10.48
1896	NASDAQ	SCSC	Wed, Nov 21, 2001	10.16	10.37	10.16	10.18
1895	NASDAQ	SCSC	Tue, Nov 20, 2001	10.20	10.25	10.00	10.21
1894	NASDAQ	SCSC	Mon, Nov 19, 2001	10.45	10.62	9.90	10.17
1893	NASDAQ	SCSC	Fri, Nov 16, 2001	10.65	10.79	10.40	10.44
1892	NASDAQ	SCSC	Thu, Nov 15, 2001	10.79	10.90	10.71	10.75
1891	NASDAQ	SCSC	Wed, Nov 14, 2001	10.72	11.26	10.72	10.89
1890	NASDAQ	SCSC	Tue, Nov 13, 2001	10.51	11.07	10.44	11.04
1889	NASDAQ	SCSC	Mon, Nov 12, 2001	11.13	11.13	10.33	10.50
1888	NASDAQ	SCSC	Fri, Nov 9, 2001	11.06	11.24	10.74	10.88
1887	NASDAQ	SCSC	Thu, Nov 8, 2001	11.00	11.16	10.70	10.99
1886	NASDAQ	SCSC	Wed, Nov 7, 2001	11.14	11.23	11.02	11.15
1885	NASDAQ	SCSC	Tue, Nov 6, 2001	10.88	11.19	10.88	11.03
1884	NASDAQ	SCSC	Mon, Nov 5, 2001	10.94	11.24	10.90	10.94
1883	NASDAQ	SCSC	Fri, Nov 2, 2001	11.06	11.25	10.85	10.91
1882	NASDAQ	SCSC	Thu, Nov 1, 2001	10.74	11.04	10.68	10.98
1881	NASDAQ	SCSC	Wed, Oct 31, 2001	10.75	11.00	10.64	10.74
1880	NASDAQ	SCSC	Tue, Oct 30, 2001	10.51	10.64	10.32	10.52
1879	NASDAQ	SCSC	Mon, Oct 29, 2001	10.99	11.02	10.44	10.51
1878	NASDAQ	SCSC	Fri, Oct 26, 2001	12.50	12.50	10.19	10.93
1877	NASDAQ	SCSC	Thu, Oct 25, 2001	13.88	14.36	13.88	14.23
1876	NASDAQ	SCSC	Wed, Oct 24, 2001	13.75	14.36	13.75	14.26
1875	NASDAQ	SCSC	Tue, Oct 23, 2001	14.00	14.41	13.80	13.80
1874	NASDAQ	SCSC	Mon, Oct 22, 2001	13.82	14.43	13.75	14.00
1873	NASDAQ	SCSC	Fri, Oct 19, 2001	13.75	13.86	13.38	13.73
1872	NASDAQ	SCSC	Thu, Oct 18, 2001	13.35	13.95	13.35	13.50
1871	NASDAQ	SCSC	Wed, Oct 17, 2001	13.45	13.69	13.41	13.51
1870	NASDAQ	SCSC	Tue, Oct 16, 2001	13.41	13.56	13.34	13.43
1869	NASDAQ	SCSC	Mon, Oct 15, 2001	13.13	13.37	13.06	13.29
1868	NASDAQ	SCSC	Fri, Oct 12, 2001	13.38	13.38	12.96	13.33
1867	NASDAQ	SCSC	Thu, Oct 11, 2001	13.42	13.45	13.19	13.39
1866	NASDAQ	SCSC	Wed, Oct 10, 2001	12.83	13.41	12.83	13.33
1865	NASDAQ	SCSC	Tue, Oct 9, 2001	12.98	12.98	12.75	12.98
1864	NASDAQ	SCSC	Mon, Oct 8, 2001	12.66	13.04	12.38	12.93
1863	NASDAQ	SCSC	Fri, Oct 5, 2001	11.75	12.62	11.51	12.53
1862	NASDAQ	SCSC	Thu, Oct 4, 2001	11.54	12.03	11.17	12.02
1861	NASDAQ	SCSC	Wed, Oct 3, 2001	10.73	11.62	10.71	11.40
1860	NASDAQ	SCSC	Tue, Oct 2, 2001	10.75	10.88	10.63	10.72
1859	NASDAQ	SCSC	Mon, Oct 1, 2001	11.25	11.25	10.25	10.75
1858	NASDAQ	SCSC	Fri, Sep 28, 2001	10.50	11.23	10.25	11.20
1857	NASDAQ	SCSC	Thu, Sep 27, 2001	10.83	10.83	10.24	10.50
1856	NASDAQ	SCSC	Wed, Sep 26, 2001	11.25	11.27	10.35	10.56
1855	NASDAQ	SCSC	Tue, Sep 25, 2001	11.75	11.75	11.05	11.05
1854	NASDAQ	SCSC	Mon, Sep 24, 2001	11.68	11.90	10.94	11.55
1853	NASDAQ	SCSC	Fri, Sep 21, 2001	11.54	11.93	10.73	10.73
1852	NASDAQ	SCSC	Thu, Sep 20, 2001	12.31	12.31	11.63	11.93
1851	NASDAQ	SCSC	Wed, Sep 19, 2001	13.27	13.27	12.33	12.68
1850	NASDAQ	SCSC	Tue, Sep 18, 2001	13.20	13.25	13.01	13.19
1849	NASDAQ	SCSC	Mon, Sep 17, 2001	12.78	13.25	12.73	13.25
1848	NASDAQ	SCSC	Mon, Sep 10, 2001	12.83	13.53	12.60	13.53
1847	NASDAQ	SCSC	Fri, Sep 7, 2001	13.50	13.51	12.62	12.74
1846	NASDAQ	SCSC	Thu, Sep 6, 2001	13.78	14.03	13.74	13.74
1845	NASDAQ	SCSC	Wed, Sep 5, 2001	13.69	13.94	13.69	13.78
1844	NASDAQ	SCSC	Tue, Sep 4, 2001	13.63	14.06	13.50	13.84
1843	NASDAQ	SCSC	Fri, Aug 31, 2001	13.79	14.13	13.61	13.78
1842	NASDAQ	SCSC	Thu, Aug 30, 2001	13.73	14.04	13.35	13.82
1841	NASDAQ	SCSC	Wed, Aug 29, 2001	13.75	13.88	13.09	13.87
1840	NASDAQ	SCSC	Tue, Aug 28, 2001	14.35	14.40	13.75	13.75
1839	NASDAQ	SCSC	Mon, Aug 27, 2001	14.19	14.59	14.19	14.33
1838	NASDAQ	SCSC	Fri, Aug 24, 2001	14.14	14.39	14.00	14.33
1837	NASDAQ	SCSC	Thu, Aug 23, 2001	14.34	14.93	14.03	14.18
1836	NASDAQ	SCSC	Wed, Aug 22, 2001	14.39	14.63	13.77	14.46
1835	NASDAQ	SCSC	Tue, Aug 21, 2001	14.25	14.96	14.14	14.40
1834	NASDAQ	SCSC	Mon, Aug 20, 2001	13.00	14.27	13.00	14.14
1833	NASDAQ	SCSC	Fri, Aug 17, 2001	12.53	13.23	12.52	13.15
1832	NASDAQ	SCSC	Thu, Aug 16, 2001	12.13	12.45	11.80	12.34
1831	NASDAQ	SCSC	Wed, Aug 15, 2001	12.50	12.60	12.13	12.13
1830	NASDAQ	SCSC	Tue, Aug 14, 2001	12.29	12.69	12.21	12.50
1829	NASDAQ	SCSC	Mon, Aug 13, 2001	12.47	12.88	12.22	12.41
1828	NASDAQ	SCSC	Fri, Aug 10, 2001	12.38	12.75	12.38	12.50
1827	NASDAQ	SCSC	Thu, Aug 9, 2001	12.54	12.58	12.19	12.40
1826	NASDAQ	SCSC	Wed, Aug 8, 2001	12.76	12.85	12.59	12.68
1825	NASDAQ	SCSC	Tue, Aug 7, 2001	12.68	12.89	12.64	12.78
1824	NASDAQ	SCSC	Mon, Aug 6, 2001	12.79	12.89	12.63	12.72
1823	NASDAQ	SCSC	Fri, Aug 3, 2001	12.81	12.81	12.56	12.63
1822	NASDAQ	SCSC	Thu, Aug 2, 2001	12.04	12.89	12.04	12.89
1821	NASDAQ	SCSC	Wed, Aug 1, 2001	12.13	12.41	11.79	12.10
1820	NASDAQ	SCSC	Tue, Jul 31, 2001	12.65	12.68	12.15	12.15
1819	NASDAQ	SCSC	Mon, Jul 30, 2001	12.73	12.80	12.42	12.63
1818	NASDAQ	SCSC	Fri, Jul 27, 2001	12.02	12.39	12.02	12.24
1817	NASDAQ	SCSC	Thu, Jul 26, 2001	11.76	12.06	11.76	11.83
1816	NASDAQ	SCSC	Wed, Jul 25, 2001	12.08	12.08	11.71	11.89
1815	NASDAQ	SCSC	Tue, Jul 24, 2001	11.88	12.16	11.78	11.89
1814	NASDAQ	SCSC	Mon, Jul 23, 2001	12.18	12.19	11.71	11.96
1813	NASDAQ	SCSC	Fri, Jul 20, 2001	12.44	12.44	12.13	12.22
1812	NASDAQ	SCSC	Thu, Jul 19, 2001	12.59	12.59	12.29	12.43
1811	NASDAQ	SCSC	Wed, Jul 18, 2001	12.65	12.80	12.48	12.52
1810	NASDAQ	SCSC	Tue, Jul 17, 2001	12.87	13.08	12.63	12.73
1809	NASDAQ	SCSC	Mon, Jul 16, 2001	12.08	12.24	12.06	12.12
1808	NASDAQ	SCSC	Fri, Jul 13, 2001	11.87	12.49	11.63	12.23
1807	NASDAQ	SCSC	Thu, Jul 12, 2001	11.21	12.20	11.18	11.87
1806	NASDAQ	SCSC	Wed, Jul 11, 2001	10.33	10.91	10.33	10.91
1805	NASDAQ	SCSC	Tue, Jul 10, 2001	10.48	10.48	10.06	10.25
1804	NASDAQ	SCSC	Mon, Jul 9, 2001	10.44	10.48	10.21	10.44
1803	NASDAQ	SCSC	Fri, Jul 6, 2001	11.16	11.16	10.34	10.51
1802	NASDAQ	SCSC	Thu, Jul 5, 2001	11.53	11.54	11.21	11.22
1801	NASDAQ	SCSC	Tue, Jul 3, 2001	11.81	11.81	11.54	11.54
1800	NASDAQ	SCSC	Mon, Jul 2, 2001	11.99	11.99	11.49	11.73
1799	NASDAQ	SCSC	Fri, Jun 29, 2001	11.35	12.01	10.75	11.86
1798	NASDAQ	SCSC	Thu, Jun 28, 2001	12.51	12.52	11.26	11.29
1797	NASDAQ	SCSC	Wed, Jun 27, 2001	12.53	12.56	12.50	12.51
1796	NASDAQ	SCSC	Tue, Jun 26, 2001	12.53	12.56	12.41	12.56
1795	NASDAQ	SCSC	Mon, Jun 25, 2001	12.64	12.75	12.50	12.59
1794	NASDAQ	SCSC	Fri, Jun 22, 2001	12.46	12.63	12.44	12.53
1793	NASDAQ	SCSC	Thu, Jun 21, 2001	12.56	12.62	12.50	12.56
1792	NASDAQ	SCSC	Wed, Jun 20, 2001	12.75	12.81	12.50	12.68
1791	NASDAQ	SCSC	Tue, Jun 19, 2001	12.52	12.88	12.52	12.77
1790	NASDAQ	SCSC	Mon, Jun 18, 2001	12.66	12.79	12.38	12.52
1789	NASDAQ	SCSC	Fri, Jun 15, 2001	13.51	13.51	12.38	12.63
1788	NASDAQ	SCSC	Thu, Jun 14, 2001	13.51	13.74	13.45	13.51
1787	NASDAQ	SCSC	Wed, Jun 13, 2001	13.80	14.24	13.74	13.74
1786	NASDAQ	SCSC	Tue, Jun 12, 2001	13.83	14.18	13.50	13.90
1785	NASDAQ	SCSC	Mon, Jun 11, 2001	14.21	14.50	14.18	14.44
1784	NASDAQ	SCSC	Fri, Jun 8, 2001	14.59	14.59	14.18	14.50
1783	NASDAQ	SCSC	Thu, Jun 7, 2001	14.00	14.80	14.00	14.56
1782	NASDAQ	SCSC	Wed, Jun 6, 2001	13.75	14.24	13.38	14.16
1781	NASDAQ	SCSC	Tue, Jun 5, 2001	13.31	14.11	13.13	13.75
1780	NASDAQ	SCSC	Mon, Jun 4, 2001	12.45	13.28	12.45	13.10
1779	NASDAQ	SCSC	Fri, Jun 1, 2001	12.50	12.72	12.15	12.49
1778	NASDAQ	SCSC	Thu, May 31, 2001	13.22	13.22	12.40	12.41
1777	NASDAQ	SCSC	Wed, May 30, 2001	13.25	13.50	13.13	13.20
1776	NASDAQ	SCSC	Tue, May 29, 2001	13.21	13.52	13.08	13.25
1775	NASDAQ	SCSC	Fri, May 25, 2001	13.12	14.38	13.09	13.21
1774	NASDAQ	SCSC	Thu, May 24, 2001	13.12	13.18	13.04	13.12
1773	NASDAQ	SCSC	Wed, May 23, 2001	13.21	13.32	13.02	13.17
1772	NASDAQ	SCSC	Tue, May 22, 2001	13.05	13.58	13.05	13.27
1771	NASDAQ	SCSC	Mon, May 21, 2001	12.89	13.20	12.88	13.05
1770	NASDAQ	SCSC	Fri, May 18, 2001	12.91	13.20	12.75	12.76
1769	NASDAQ	SCSC	Thu, May 17, 2001	12.51	13.69	12.48	12.94
1768	NASDAQ	SCSC	Wed, May 16, 2001	12.57	13.00	12.16	12.77
1767	NASDAQ	SCSC	Tue, May 15, 2001	13.01	13.24	12.93	12.93
1766	NASDAQ	SCSC	Mon, May 14, 2001	12.88	13.23	12.88	13.02
1765	NASDAQ	SCSC	Fri, May 11, 2001	13.30	13.31	12.84	12.98
1764	NASDAQ	SCSC	Thu, May 10, 2001	13.18	13.88	12.95	13.30
1763	NASDAQ	SCSC	Wed, May 9, 2001	12.70	13.44	12.65	13.13
1762	NASDAQ	SCSC	Tue, May 8, 2001	12.73	13.13	12.65	12.76
1761	NASDAQ	SCSC	Mon, May 7, 2001	12.50	12.80	12.50	12.73
1760	NASDAQ	SCSC	Fri, May 4, 2001	11.98	12.94	11.88	12.63
1759	NASDAQ	SCSC	Thu, May 3, 2001	11.95	12.15	11.88	12.04
1758	NASDAQ	SCSC	Wed, May 2, 2001	11.99	12.75	11.98	12.00
1757	NASDAQ	SCSC	Tue, May 1, 2001	12.03	12.13	12.00	12.11
1756	NASDAQ	SCSC	Mon, Apr 30, 2001	11.78	12.13	11.78	12.04
1755	NASDAQ	SCSC	Fri, Apr 27, 2001	10.82	11.96	10.82	11.75
1754	NASDAQ	SCSC	Thu, Apr 26, 2001	10.60	10.90	10.50	10.75
1753	NASDAQ	SCSC	Wed, Apr 25, 2001	10.41	10.74	10.31	10.50
1752	NASDAQ	SCSC	Tue, Apr 24, 2001	10.36	10.50	9.88	10.50
1751	NASDAQ	SCSC	Mon, Apr 23, 2001	10.38	10.81	10.06	10.63
1750	NASDAQ	SCSC	Fri, Apr 20, 2001	9.50	10.88	9.50	10.74
1749	NASDAQ	SCSC	Thu, Apr 19, 2001	9.07	9.69	9.07	9.69
1748	NASDAQ	SCSC	Wed, Apr 18, 2001	9.03	9.56	8.90	9.26
1747	NASDAQ	SCSC	Tue, Apr 17, 2001	8.13	9.13	8.13	9.04
1746	NASDAQ	SCSC	Mon, Apr 16, 2001	8.69	8.75	8.35	8.69
1745	NASDAQ	SCSC	Thu, Apr 12, 2001	8.75	9.28	8.63	8.64
1744	NASDAQ	SCSC	Wed, Apr 11, 2001	8.25	9.16	8.25	8.66
1743	NASDAQ	SCSC	Tue, Apr 10, 2001	7.80	8.56	7.80	8.13
1742	NASDAQ	SCSC	Mon, Apr 9, 2001	7.65	7.94	7.61	7.77
1741	NASDAQ	SCSC	Fri, Apr 6, 2001	7.39	7.88	7.39	7.86
1740	NASDAQ	SCSC	Thu, Apr 5, 2001	7.02	7.86	6.95	7.63
1739	NASDAQ	SCSC	Wed, Apr 4, 2001	7.50	7.75	6.80	7.02
1738	NASDAQ	SCSC	Tue, Apr 3, 2001	7.80	7.81	7.34	7.61
1737	NASDAQ	SCSC	Mon, Apr 2, 2001	7.88	8.38	7.50	7.88
1736	NASDAQ	SCSC	Fri, Mar 30, 2001	8.27	8.75	8.13	8.50
1735	NASDAQ	SCSC	Thu, Mar 29, 2001	8.50	8.81	8.25	8.50
1734	NASDAQ	SCSC	Wed, Mar 28, 2001	8.50	8.50	8.13	8.50
1733	NASDAQ	SCSC	Tue, Mar 27, 2001	8.00	8.63	7.97	8.56
1732	NASDAQ	SCSC	Mon, Mar 26, 2001	8.19	8.64	7.91	7.97
1731	NASDAQ	SCSC	Fri, Mar 23, 2001	8.17	8.47	8.13	8.31
1730	NASDAQ	SCSC	Thu, Mar 22, 2001	7.72	7.96	7.59	7.96
1729	NASDAQ	SCSC	Wed, Mar 21, 2001	8.06	8.19	7.72	7.73
1728	NASDAQ	SCSC	Tue, Mar 20, 2001	7.97	8.14	7.63	8.08
1727	NASDAQ	SCSC	Mon, Mar 19, 2001	8.28	8.56	7.97	8.25
1726	NASDAQ	SCSC	Fri, Mar 16, 2001	8.55	8.59	7.75	8.20
1725	NASDAQ	SCSC	Thu, Mar 15, 2001	8.75	8.81	8.25	8.47
1724	NASDAQ	SCSC	Wed, Mar 14, 2001	9.30	9.30	8.16	8.67
1723	NASDAQ	SCSC	Tue, Mar 13, 2001	9.70	9.89	9.16	9.33
1722	NASDAQ	SCSC	Mon, Mar 12, 2001	9.73	9.98	9.69	9.73
1721	NASDAQ	SCSC	Fri, Mar 9, 2001	10.03	10.03	9.73	9.80
1720	NASDAQ	SCSC	Thu, Mar 8, 2001	10.32	10.33	9.89	10.02
1719	NASDAQ	SCSC	Wed, Mar 7, 2001	10.44	10.47	10.31	10.47
1718	NASDAQ	SCSC	Tue, Mar 6, 2001	10.56	10.81	10.28	10.44
1717	NASDAQ	SCSC	Mon, Mar 5, 2001	10.59	10.78	10.38	10.42
1716	NASDAQ	SCSC	Fri, Mar 2, 2001	10.14	11.06	10.13	10.94
1715	NASDAQ	SCSC	Thu, Mar 1, 2001	10.19	10.42	10.00	10.25
1714	NASDAQ	SCSC	Wed, Feb 28, 2001	9.81	10.25	9.81	9.96
1713	NASDAQ	SCSC	Tue, Feb 27, 2001	9.88	10.00	9.72	9.78
1712	NASDAQ	SCSC	Mon, Feb 26, 2001	10.06	10.06	9.73	9.91
1711	NASDAQ	SCSC	Fri, Feb 23, 2001	9.80	9.88	9.70	9.88
1710	NASDAQ	SCSC	Thu, Feb 22, 2001	10.00	10.38	9.81	9.86
1709	NASDAQ	SCSC	Wed, Feb 21, 2001	9.70	10.14	9.70	9.84
1708	NASDAQ	SCSC	Tue, Feb 20, 2001	9.80	9.91	9.50	9.78
1707	NASDAQ	SCSC	Fri, Feb 16, 2001	9.71	9.81	9.70	9.78
1706	NASDAQ	SCSC	Thu, Feb 15, 2001	9.72	10.03	9.70	9.73
1705	NASDAQ	SCSC	Wed, Feb 14, 2001	9.94	9.94	9.72	9.73
1704	NASDAQ	SCSC	Tue, Feb 13, 2001	9.74	9.91	9.73	9.88
1703	NASDAQ	SCSC	Mon, Feb 12, 2001	9.89	10.41	9.73	9.75
1702	NASDAQ	SCSC	Fri, Feb 9, 2001	10.88	10.88	9.53	10.25
1701	NASDAQ	SCSC	Thu, Feb 8, 2001	10.88	11.22	10.88	10.89
1700	NASDAQ	SCSC	Wed, Feb 7, 2001	10.80	10.95	10.80	10.92
1699	NASDAQ	SCSC	Tue, Feb 6, 2001	11.01	11.06	10.80	11.06
1698	NASDAQ	SCSC	Mon, Feb 5, 2001	10.88	11.22	10.63	10.92
1697	NASDAQ	SCSC	Fri, Feb 2, 2001	11.03	11.09	10.58	10.81
1696	NASDAQ	SCSC	Thu, Feb 1, 2001	10.63	11.00	10.63	10.89
1695	NASDAQ	SCSC	Wed, Jan 31, 2001	11.06	11.06	10.47	10.61
1694	NASDAQ	SCSC	Tue, Jan 30, 2001	10.47	11.08	10.47	11.08
1693	NASDAQ	SCSC	Mon, Jan 29, 2001	11.00	11.09	10.56	10.75
1692	NASDAQ	SCSC	Fri, Jan 26, 2001	10.47	11.13	10.22	11.03
1691	NASDAQ	SCSC	Thu, Jan 25, 2001	10.47	10.63	10.44	10.48
1690	NASDAQ	SCSC	Wed, Jan 24, 2001	9.93	10.72	9.92	10.63
1689	NASDAQ	SCSC	Tue, Jan 23, 2001	10.13	10.13	9.50	9.61
1688	NASDAQ	SCSC	Mon, Jan 22, 2001	9.61	10.03	9.38	9.97
1687	NASDAQ	SCSC	Fri, Jan 19, 2001	9.19	9.89	9.00	9.50
1686	NASDAQ	SCSC	Thu, Jan 18, 2001	8.69	9.23	8.56	9.13
1685	NASDAQ	SCSC	Wed, Jan 17, 2001	8.97	9.13	8.63	8.75
1684	NASDAQ	SCSC	Tue, Jan 16, 2001	9.16	9.16	8.53	8.72
1683	NASDAQ	SCSC	Fri, Jan 12, 2001	9.61	9.63	8.94	9.22
1682	NASDAQ	SCSC	Thu, Jan 11, 2001	9.50	9.97	9.09	9.41
1681	NASDAQ	SCSC	Wed, Jan 10, 2001	9.00	9.38	8.84	9.25
1680	NASDAQ	SCSC	Tue, Jan 9, 2001	9.07	9.45	9.06	9.13
1679	NASDAQ	SCSC	Mon, Jan 8, 2001	9.70	9.75	9.13	9.14
1678	NASDAQ	SCSC	Fri, Jan 5, 2001	9.38	9.39	8.84	9.25
1677	NASDAQ	SCSC	Thu, Jan 4, 2001	11.19	11.19	8.25	8.52
1676	NASDAQ	SCSC	Wed, Jan 3, 2001	9.27	11.25	8.84	11.25
1675	NASDAQ	SCSC	Tue, Jan 2, 2001	9.75	9.75	9.25	9.27
1674	NASDAQ	SCSC	Fri, Dec 29, 2000	9.53	10.19	9.34	9.75
1673	NASDAQ	SCSC	Thu, Dec 28, 2000	9.06	9.88	9.06	9.39
1672	NASDAQ	SCSC	Wed, Dec 27, 2000	9.28	9.28	8.42	9.03
1671	NASDAQ	SCSC	Tue, Dec 26, 2000	8.94	9.53	8.94	8.94
1670	NASDAQ	SCSC	Fri, Dec 22, 2000	9.01	9.48	8.77	8.88
1669	NASDAQ	SCSC	Thu, Dec 21, 2000	9.33	10.38	9.22	9.42
1668	NASDAQ	SCSC	Wed, Dec 20, 2000	12.06	12.06	9.25	9.31
1667	NASDAQ	SCSC	Tue, Dec 19, 2000	13.02	13.02	11.75	12.22
1666	NASDAQ	SCSC	Mon, Dec 18, 2000	13.25	13.34	12.81	12.95
1665	NASDAQ	SCSC	Fri, Dec 15, 2000	13.03	13.25	12.59	13.13
1664	NASDAQ	SCSC	Thu, Dec 14, 2000	13.09	13.22	13.09	13.09
1663	NASDAQ	SCSC	Wed, Dec 13, 2000	13.34	13.56	13.00	13.22
1662	NASDAQ	SCSC	Tue, Dec 12, 2000	13.38	13.53	13.09	13.09
1661	NASDAQ	SCSC	Mon, Dec 11, 2000	13.15	13.50	13.00	13.38
1660	NASDAQ	SCSC	Fri, Dec 8, 2000	12.75	13.25	12.47	13.25
1659	NASDAQ	SCSC	Thu, Dec 7, 2000	11.34	12.41	11.34	12.41
1658	NASDAQ	SCSC	Wed, Dec 6, 2000	11.63	12.25	11.38	11.78
1657	NASDAQ	SCSC	Tue, Dec 5, 2000	11.19	11.72	11.13	11.66
1656	NASDAQ	SCSC	Mon, Dec 4, 2000	11.91	11.91	11.00	11.31
1655	NASDAQ	SCSC	Fri, Dec 1, 2000	12.06	12.13	11.38	11.59
1654	NASDAQ	SCSC	Thu, Nov 30, 2000	12.02	12.22	10.69	12.09
1653	NASDAQ	SCSC	Wed, Nov 29, 2000	12.84	12.84	11.92	12.09
1652	NASDAQ	SCSC	Tue, Nov 28, 2000	12.88	13.16	12.63	12.63
1651	NASDAQ	SCSC	Mon, Nov 27, 2000	13.13	13.25	12.88	13.00
1650	NASDAQ	SCSC	Fri, Nov 24, 2000	13.25	13.66	13.13	13.66
1649	NASDAQ	SCSC	Wed, Nov 22, 2000	13.63	13.75	13.25	13.61
1648	NASDAQ	SCSC	Tue, Nov 21, 2000	13.66	14.00	13.44	13.69
1647	NASDAQ	SCSC	Mon, Nov 20, 2000	13.94	13.94	13.25	13.70
1646	NASDAQ	SCSC	Fri, Nov 17, 2000	14.44	14.63	13.13	14.00
1645	NASDAQ	SCSC	Thu, Nov 16, 2000	14.47	14.63	14.28	14.31
1644	NASDAQ	SCSC	Wed, Nov 15, 2000	14.44	14.83	14.25	14.53
1643	NASDAQ	SCSC	Tue, Nov 14, 2000	14.34	14.91	14.34	14.63
1642	NASDAQ	SCSC	Mon, Nov 13, 2000	14.23	14.44	13.94	14.38
1641	NASDAQ	SCSC	Fri, Nov 10, 2000	14.63	14.75	14.34	14.34
1640	NASDAQ	SCSC	Thu, Nov 9, 2000	14.17	14.97	13.50	14.94
1639	NASDAQ	SCSC	Wed, Nov 8, 2000	14.31	14.98	14.16	14.16
1638	NASDAQ	SCSC	Tue, Nov 7, 2000	13.75	14.47	13.75	14.44
1637	NASDAQ	SCSC	Mon, Nov 6, 2000	13.59	14.28	13.50	13.88
1636	NASDAQ	SCSC	Fri, Nov 3, 2000	13.00	13.72	12.86	13.59
1635	NASDAQ	SCSC	Thu, Nov 2, 2000	12.88	13.19	12.50	12.97
1634	NASDAQ	SCSC	Wed, Nov 1, 2000	11.88	13.00	11.53	12.50
1633	NASDAQ	SCSC	Tue, Oct 31, 2000	11.09	12.25	11.08	11.94
1632	NASDAQ	SCSC	Mon, Oct 30, 2000	10.88	11.11	10.75	11.08
1631	NASDAQ	SCSC	Fri, Oct 27, 2000	10.91	11.38	10.72	10.91
1630	NASDAQ	SCSC	Thu, Oct 26, 2000	10.69	10.97	9.75	10.88
1629	NASDAQ	SCSC	Wed, Oct 25, 2000	11.08	11.22	10.56	10.75
1628	NASDAQ	SCSC	Tue, Oct 24, 2000	11.88	11.98	11.19	11.25
1627	NASDAQ	SCSC	Mon, Oct 23, 2000	12.22	12.47	11.81	11.81
1626	NASDAQ	SCSC	Fri, Oct 20, 2000	11.80	12.50	11.56	11.89
1625	NASDAQ	SCSC	Thu, Oct 19, 2000	10.89	11.75	10.89	11.50
1624	NASDAQ	SCSC	Wed, Oct 18, 2000	10.16	10.92	10.06	10.75
1623	NASDAQ	SCSC	Tue, Oct 17, 2000	10.63	10.91	10.09	10.44
1622	NASDAQ	SCSC	Mon, Oct 16, 2000	11.03	11.20	10.50	10.50
1621	NASDAQ	SCSC	Fri, Oct 13, 2000	10.67	11.06	10.53	11.02
1620	NASDAQ	SCSC	Thu, Oct 12, 2000	11.75	11.81	10.63	11.06
1619	NASDAQ	SCSC	Wed, Oct 11, 2000	11.61	11.97	11.44	11.69
1618	NASDAQ	SCSC	Tue, Oct 10, 2000	11.75	12.00	11.61	11.66
1617	NASDAQ	SCSC	Mon, Oct 9, 2000	11.53	11.81	11.22	11.75
1616	NASDAQ	SCSC	Fri, Oct 6, 2000	11.84	12.19	11.31	11.75
1615	NASDAQ	SCSC	Thu, Oct 5, 2000	12.16	12.38	11.84	12.13
1614	NASDAQ	SCSC	Wed, Oct 4, 2000	11.81	12.50	11.50	12.22
1613	NASDAQ	SCSC	Tue, Oct 3, 2000	13.00	13.22	11.56	11.88
1612	NASDAQ	SCSC	Mon, Oct 2, 2000	13.20	13.56	12.84	13.13
1611	NASDAQ	SCSC	Fri, Sep 29, 2000	13.31	13.69	13.00	13.34
1610	NASDAQ	SCSC	Thu, Sep 28, 2000	12.98	13.80	12.75	13.75
1609	NASDAQ	SCSC	Wed, Sep 27, 2000	13.41	13.98	13.06	13.19
1608	NASDAQ	SCSC	Tue, Sep 26, 2000	12.70	13.50	12.67	13.50
1607	NASDAQ	SCSC	Mon, Sep 25, 2000	14.06	14.13	12.88	13.00
1606	NASDAQ	SCSC	Fri, Sep 22, 2000	14.08	14.53	13.88	14.50
1605	NASDAQ	SCSC	Thu, Sep 21, 2000	15.56	15.69	15.06	15.19
1604	NASDAQ	SCSC	Wed, Sep 20, 2000	15.33	16.00	15.16	15.69
1603	NASDAQ	SCSC	Tue, Sep 19, 2000	14.83	15.45	14.81	15.28
1602	NASDAQ	SCSC	Mon, Sep 18, 2000	16.15	16.28	14.66	15.00
1601	NASDAQ	SCSC	Fri, Sep 15, 2000	18.07	18.08	16.19	16.19
1600	NASDAQ	SCSC	Thu, Sep 14, 2000	16.50	18.14	16.50	17.75
1599	NASDAQ	SCSC	Wed, Sep 13, 2000	16.68	16.69	16.25	16.63
1598	NASDAQ	SCSC	Tue, Sep 12, 2000	16.58	17.00	16.50	16.66
1597	NASDAQ	SCSC	Mon, Sep 11, 2000	16.73	17.08	16.13	16.94
1596	NASDAQ	SCSC	Fri, Sep 8, 2000	17.00	17.28	16.50	16.72
1595	NASDAQ	SCSC	Thu, Sep 7, 2000	16.22	17.00	16.19	16.91
1594	NASDAQ	SCSC	Wed, Sep 6, 2000	16.06	16.13	15.50	16.13
1593	NASDAQ	SCSC	Tue, Sep 5, 2000	17.17	17.41	15.50	15.81
1592	NASDAQ	SCSC	Fri, Sep 1, 2000	15.14	15.50	14.94	15.50
1591	NASDAQ	SCSC	Thu, Aug 31, 2000	14.22	14.98	13.91	14.98
1590	NASDAQ	SCSC	Wed, Aug 30, 2000	14.13	14.45	13.53	14.09
1589	NASDAQ	SCSC	Tue, Aug 29, 2000	14.97	15.25	13.91	14.06
1588	NASDAQ	SCSC	Mon, Aug 28, 2000	14.55	14.91	14.06	14.84
1587	NASDAQ	SCSC	Fri, Aug 25, 2000	13.45	14.34	13.41	13.95
1586	NASDAQ	SCSC	Thu, Aug 24, 2000	13.61	13.63	13.25	13.44
1585	NASDAQ	SCSC	Wed, Aug 23, 2000	13.50	13.75	13.22	13.63
1584	NASDAQ	SCSC	Tue, Aug 22, 2000	12.02	13.55	11.88	13.50
1583	NASDAQ	SCSC	Mon, Aug 21, 2000	11.95	12.08	11.50	11.98
1582	NASDAQ	SCSC	Fri, Aug 18, 2000	12.44	12.69	11.56	11.73
1581	NASDAQ	SCSC	Thu, Aug 17, 2000	10.13	10.50	10.13	10.25
1580	NASDAQ	SCSC	Wed, Aug 16, 2000	10.31	10.41	10.28	10.31
1579	NASDAQ	SCSC	Tue, Aug 15, 2000	10.63	10.63	10.16	10.28
1578	NASDAQ	SCSC	Mon, Aug 14, 2000	10.25	10.72	10.23	10.56
1577	NASDAQ	SCSC	Fri, Aug 11, 2000	9.81	10.47	9.75	10.41
1576	NASDAQ	SCSC	Thu, Aug 10, 2000	10.16	10.16	9.95	10.03
1575	NASDAQ	SCSC	Wed, Aug 9, 2000	10.50	10.75	9.94	9.97
1574	NASDAQ	SCSC	Tue, Aug 8, 2000	10.50	10.69	9.63	9.63
1573	NASDAQ	SCSC	Mon, Aug 7, 2000	10.14	10.48	10.14	10.48
1572	NASDAQ	SCSC	Fri, Aug 4, 2000	11.34	11.47	10.38	10.38
1571	NASDAQ	SCSC	Thu, Aug 3, 2000	10.00	11.19	9.81	10.56
1570	NASDAQ	SCSC	Wed, Aug 2, 2000	9.28	10.25	9.28	10.25
1569	NASDAQ	SCSC	Tue, Aug 1, 2000	9.47	9.94	9.36	9.44
1568	NASDAQ	SCSC	Mon, Jul 31, 2000	9.52	9.52	8.97	9.47
1567	NASDAQ	SCSC	Fri, Jul 28, 2000	9.56	9.95	9.41	9.41
1566	NASDAQ	SCSC	Thu, Jul 27, 2000	9.84	10.31	9.56	9.56
1565	NASDAQ	SCSC	Wed, Jul 26, 2000	10.19	10.25	9.75	10.19
1564	NASDAQ	SCSC	Tue, Jul 25, 2000	10.14	10.50	9.44	10.50
1563	NASDAQ	SCSC	Mon, Jul 24, 2000	11.25	11.31	10.06	10.19
1562	NASDAQ	SCSC	Fri, Jul 21, 2000	11.70	11.70	10.94	10.94
1561	NASDAQ	SCSC	Thu, Jul 20, 2000	11.48	12.19	11.38	11.73
1560	NASDAQ	SCSC	Wed, Jul 19, 2000	10.63	11.69	10.63	11.25
1559	NASDAQ	SCSC	Tue, Jul 18, 2000	10.44	10.81	10.19	10.47
1558	NASDAQ	SCSC	Mon, Jul 17, 2000	9.94	10.88	9.78	10.28
1557	NASDAQ	SCSC	Fri, Jul 14, 2000	10.31	10.31	9.84	10.00
1556	NASDAQ	SCSC	Thu, Jul 13, 2000	10.03	10.31	9.81	10.08
1555	NASDAQ	SCSC	Wed, Jul 12, 2000	10.06	10.19	9.75	10.03
1554	NASDAQ	SCSC	Tue, Jul 11, 2000	10.47	10.47	9.70	9.70
1553	NASDAQ	SCSC	Mon, Jul 10, 2000	10.47	10.72	10.22	10.47
1552	NASDAQ	SCSC	Fri, Jul 7, 2000	10.42	10.66	10.25	10.34
1551	NASDAQ	SCSC	Thu, Jul 6, 2000	10.50	11.19	10.25	10.28
1550	NASDAQ	SCSC	Wed, Jul 5, 2000	10.00	11.00	9.81	10.50
1549	NASDAQ	SCSC	Mon, Jul 3, 2000	9.84	10.25	9.72	10.14
1548	NASDAQ	SCSC	Fri, Jun 30, 2000	9.48	10.00	9.34	9.72
1547	NASDAQ	SCSC	Thu, Jun 29, 2000	9.22	9.59	9.09	9.50
1546	NASDAQ	SCSC	Wed, Jun 28, 2000	8.72	9.25	8.72	9.19
1545	NASDAQ	SCSC	Tue, Jun 27, 2000	8.94	9.00	8.66	8.77
1544	NASDAQ	SCSC	Mon, Jun 26, 2000	8.88	9.03	8.78	9.03
1543	NASDAQ	SCSC	Fri, Jun 23, 2000	8.69	8.78	8.56	8.78
1542	NASDAQ	SCSC	Thu, Jun 22, 2000	8.75	9.00	8.56	8.69
1541	NASDAQ	SCSC	Wed, Jun 21, 2000	8.63	9.25	8.56	8.75
1540	NASDAQ	SCSC	Tue, Jun 20, 2000	8.78	8.84	8.59	8.75
1539	NASDAQ	SCSC	Mon, Jun 19, 2000	8.81	8.94	8.63	8.75
1538	NASDAQ	SCSC	Fri, Jun 16, 2000	8.75	9.13	8.50	8.73
1537	NASDAQ	SCSC	Thu, Jun 15, 2000	8.09	9.28	8.09	8.63
1536	NASDAQ	SCSC	Wed, Jun 14, 2000	8.13	8.20	7.94	8.09
1535	NASDAQ	SCSC	Tue, Jun 13, 2000	7.91	8.47	7.69	8.45
1534	NASDAQ	SCSC	Mon, Jun 12, 2000	8.13	8.22	7.97	8.22
1533	NASDAQ	SCSC	Fri, Jun 9, 2000	7.91	8.06	7.75	8.02
1532	NASDAQ	SCSC	Thu, Jun 8, 2000	7.91	8.22	7.81	8.00
1531	NASDAQ	SCSC	Wed, Jun 7, 2000	8.56	8.59	7.75	8.44
1530	NASDAQ	SCSC	Tue, Jun 6, 2000	7.94	8.39	7.75	8.03
1529	NASDAQ	SCSC	Mon, Jun 5, 2000	7.56	7.88	7.56	7.83
1528	NASDAQ	SCSC	Fri, Jun 2, 2000	7.44	7.75	7.42	7.72
1527	NASDAQ	SCSC	Thu, Jun 1, 2000	6.84	7.75	6.84	7.64
1526	NASDAQ	SCSC	Wed, May 31, 2000	6.88	7.13	6.84	6.88
1525	NASDAQ	SCSC	Tue, May 30, 2000	6.92	7.05	6.78	7.05
1524	NASDAQ	SCSC	Fri, May 26, 2000	6.83	7.09	6.69	6.78
1523	NASDAQ	SCSC	Thu, May 25, 2000	7.25	7.34	6.44	6.56
1522	NASDAQ	SCSC	Wed, May 24, 2000	7.50	7.50	7.00	7.13
1521	NASDAQ	SCSC	Tue, May 23, 2000	7.53	7.69	7.38	7.38
1520	NASDAQ	SCSC	Mon, May 22, 2000	7.53	7.56	7.22	7.56
1519	NASDAQ	SCSC	Fri, May 19, 2000	7.94	7.94	7.50	7.53
1518	NASDAQ	SCSC	Thu, May 18, 2000	7.78	8.13	7.63	7.63
1517	NASDAQ	SCSC	Wed, May 17, 2000	8.25	8.25	7.88	8.13
1516	NASDAQ	SCSC	Tue, May 16, 2000	8.25	8.38	8.06	8.23
1515	NASDAQ	SCSC	Mon, May 15, 2000	7.88	8.25	7.88	8.25
1514	NASDAQ	SCSC	Fri, May 12, 2000	8.00	8.22	7.88	8.00
1513	NASDAQ	SCSC	Thu, May 11, 2000	8.00	8.22	7.63	7.72
1512	NASDAQ	SCSC	Wed, May 10, 2000	8.75	8.75	7.81	8.03
1511	NASDAQ	SCSC	Tue, May 9, 2000	8.81	9.00	8.63	8.63
1510	NASDAQ	SCSC	Mon, May 8, 2000	9.05	9.09	8.69	8.73
1509	NASDAQ	SCSC	Fri, May 5, 2000	8.44	9.06	8.44	8.81
1508	NASDAQ	SCSC	Thu, May 4, 2000	8.28	8.59	8.28	8.56
1507	NASDAQ	SCSC	Wed, May 3, 2000	8.44	8.63	8.22	8.47
1506	NASDAQ	SCSC	Tue, May 2, 2000	8.47	8.81	8.44	8.44
1505	NASDAQ	SCSC	Mon, May 1, 2000	8.69	8.69	8.38	8.44
1504	NASDAQ	SCSC	Fri, Apr 28, 2000	8.59	8.75	8.16	8.63
1503	NASDAQ	SCSC	Thu, Apr 27, 2000	8.52	8.66	8.30	8.50
1502	NASDAQ	SCSC	Wed, Apr 26, 2000	8.91	9.25	8.44	8.50
1501	NASDAQ	SCSC	Tue, Apr 25, 2000	8.31	9.61	8.19	8.86
1500	NASDAQ	SCSC	Mon, Apr 24, 2000	8.28	8.47	8.08	8.25
1499	NASDAQ	SCSC	Thu, Apr 20, 2000	8.27	8.28	8.14	8.28
1498	NASDAQ	SCSC	Wed, Apr 19, 2000	7.83	8.50	7.81	8.03
1497	NASDAQ	SCSC	Tue, Apr 18, 2000	7.59	7.81	7.19	7.78
1496	NASDAQ	SCSC	Mon, Apr 17, 2000	6.91	7.84	6.69	7.59
1495	NASDAQ	SCSC	Fri, Apr 14, 2000	6.56	7.41	6.25	6.91
1494	NASDAQ	SCSC	Thu, Apr 13, 2000	7.63	7.91	7.00	7.28
1493	NASDAQ	SCSC	Wed, Apr 12, 2000	8.25	8.25	7.50	7.58
1492	NASDAQ	SCSC	Tue, Apr 11, 2000	8.19	8.28	7.78	8.00
1491	NASDAQ	SCSC	Mon, Apr 10, 2000	8.30	8.56	8.25	8.31
1490	NASDAQ	SCSC	Fri, Apr 7, 2000	8.50	8.59	8.25	8.47
1489	NASDAQ	SCSC	Thu, Apr 6, 2000	8.09	8.75	7.95	8.44
1488	NASDAQ	SCSC	Wed, Apr 5, 2000	8.63	8.75	7.50	7.88
1487	NASDAQ	SCSC	Tue, Apr 4, 2000	8.64	8.75	7.06	8.67
1486	NASDAQ	SCSC	Mon, Apr 3, 2000	8.75	9.09	8.09	8.53
1485	NASDAQ	SCSC	Fri, Mar 31, 2000	8.88	8.94	8.53	8.88
1484	NASDAQ	SCSC	Thu, Mar 30, 2000	8.95	9.06	8.72	8.72
1483	NASDAQ	SCSC	Wed, Mar 29, 2000	8.86	9.13	8.86	8.94
1482	NASDAQ	SCSC	Tue, Mar 28, 2000	9.38	9.38	8.81	9.27
1481	NASDAQ	SCSC	Mon, Mar 27, 2000	9.25	9.28	9.09	9.16
1480	NASDAQ	SCSC	Fri, Mar 24, 2000	9.44	9.44	9.13	9.19
1479	NASDAQ	SCSC	Thu, Mar 23, 2000	9.44	9.75	9.19	9.34
1478	NASDAQ	SCSC	Wed, Mar 22, 2000	9.63	9.63	9.42	9.47
1477	NASDAQ	SCSC	Tue, Mar 21, 2000	9.34	9.94	9.34	9.63
1476	NASDAQ	SCSC	Mon, Mar 20, 2000	9.61	9.64	9.31	9.34
1475	NASDAQ	SCSC	Fri, Mar 17, 2000	9.43	9.64	9.28	9.53
1474	NASDAQ	SCSC	Thu, Mar 16, 2000	9.78	9.84	9.13	9.31
1473	NASDAQ	SCSC	Wed, Mar 15, 2000	9.56	10.00	9.06	9.63
1472	NASDAQ	SCSC	Tue, Mar 14, 2000	10.19	10.41	8.88	9.17
1471	NASDAQ	SCSC	Mon, Mar 13, 2000	10.53	10.70	10.16	10.22
1470	NASDAQ	SCSC	Fri, Mar 10, 2000	10.59	10.88	10.44	10.56
1469	NASDAQ	SCSC	Thu, Mar 9, 2000	10.72	10.91	10.38	10.56
1468	NASDAQ	SCSC	Wed, Mar 8, 2000	10.23	10.83	10.19	10.72
1467	NASDAQ	SCSC	Tue, Mar 7, 2000	10.19	10.23	9.88	10.23
1466	NASDAQ	SCSC	Mon, Mar 6, 2000	10.38	10.41	9.94	10.19
1465	NASDAQ	SCSC	Fri, Mar 3, 2000	10.72	11.00	10.53	10.66
1464	NASDAQ	SCSC	Thu, Mar 2, 2000	10.31	10.75	10.16	10.44
1463	NASDAQ	SCSC	Wed, Mar 1, 2000	9.44	10.50	9.38	9.94
1462	NASDAQ	SCSC	Tue, Feb 29, 2000	9.50	9.59	9.16	9.50
1461	NASDAQ	SCSC	Mon, Feb 28, 2000	9.00	9.47	8.78	9.41
1460	NASDAQ	SCSC	Fri, Feb 25, 2000	9.03	9.19	8.75	9.00
1459	NASDAQ	SCSC	Thu, Feb 24, 2000	9.39	9.88	8.91	9.00
1458	NASDAQ	SCSC	Wed, Feb 23, 2000	9.24	9.50	9.17	9.50
1457	NASDAQ	SCSC	Tue, Feb 22, 2000	9.31	9.38	9.00	9.25
1456	NASDAQ	SCSC	Fri, Feb 18, 2000	9.72	9.78	8.88	9.44
1455	NASDAQ	SCSC	Thu, Feb 17, 2000	10.16	10.59	9.69	9.75
1454	NASDAQ	SCSC	Wed, Feb 16, 2000	10.19	10.50	10.00	10.22
1453	NASDAQ	SCSC	Tue, Feb 15, 2000	10.78	11.31	10.25	10.25
1452	NASDAQ	SCSC	Mon, Feb 14, 2000	9.56	11.03	9.53	11.03
1451	NASDAQ	SCSC	Fri, Feb 11, 2000	9.94	10.23	9.13	9.47
1450	NASDAQ	SCSC	Thu, Feb 10, 2000	10.63	10.81	9.69	9.75
1449	NASDAQ	SCSC	Wed, Feb 9, 2000	11.56	11.56	10.19	10.38
1448	NASDAQ	SCSC	Tue, Feb 8, 2000	11.88	11.97	11.50	11.59
1447	NASDAQ	SCSC	Mon, Feb 7, 2000	11.98	12.03	11.47	12.00
1446	NASDAQ	SCSC	Fri, Feb 4, 2000	12.28	12.47	11.88	11.94
1445	NASDAQ	SCSC	Thu, Feb 3, 2000	11.38	12.47	11.13	12.00
1444	NASDAQ	SCSC	Wed, Feb 2, 2000	11.50	11.59	10.78	11.00
1443	NASDAQ	SCSC	Tue, Feb 1, 2000	10.69	11.63	10.50	11.25
1442	NASDAQ	SCSC	Mon, Jan 31, 2000	10.56	11.03	10.50	10.59
1441	NASDAQ	SCSC	Fri, Jan 28, 2000	10.81	11.13	10.50	10.56
1440	NASDAQ	SCSC	Thu, Jan 27, 2000	11.17	11.25	10.38	10.55
1439	NASDAQ	SCSC	Wed, Jan 26, 2000	12.00	12.09	11.00	11.09
1438	NASDAQ	SCSC	Tue, Jan 25, 2000	11.75	12.00	11.13	12.00
1437	NASDAQ	SCSC	Mon, Jan 24, 2000	12.24	13.19	11.50	11.63
1436	NASDAQ	SCSC	Fri, Jan 21, 2000	10.84	12.28	10.81	11.97
1435	NASDAQ	SCSC	Thu, Jan 20, 2000	10.49	11.03	10.49	10.94
1434	NASDAQ	SCSC	Wed, Jan 19, 2000	10.56	10.61	10.28	10.50
1433	NASDAQ	SCSC	Tue, Jan 18, 2000	10.41	10.44	9.81	10.44
1432	NASDAQ	SCSC	Fri, Jan 14, 2000	10.55	10.55	9.91	10.03
1431	NASDAQ	SCSC	Thu, Jan 13, 2000	10.17	10.34	10.09	10.19
1430	NASDAQ	SCSC	Wed, Jan 12, 2000	9.75	10.03	9.63	9.94
1429	NASDAQ	SCSC	Tue, Jan 11, 2000	9.99	10.31	9.69	9.81
1428	NASDAQ	SCSC	Mon, Jan 10, 2000	9.94	10.72	9.73	10.00
1427	NASDAQ	SCSC	Fri, Jan 7, 2000	10.67	10.67	9.84	9.98
1426	NASDAQ	SCSC	Thu, Jan 6, 2000	10.20	10.53	10.19	10.50
1425	NASDAQ	SCSC	Wed, Jan 5, 2000	9.97	10.50	9.97	10.16
1424	NASDAQ	SCSC	Tue, Jan 4, 2000	10.23	10.41	10.09	10.19
1423	NASDAQ	SCSC	Mon, Jan 3, 2000	10.16	10.63	10.00	10.41
1422	NASDAQ	SCSC	Fri, Dec 31, 1999	10.28	10.36	8.83	10.14
1421	NASDAQ	SCSC	Thu, Dec 30, 1999	10.28	10.38	10.09	10.19
1420	NASDAQ	SCSC	Wed, Dec 29, 1999	10.73	10.73	9.77	10.16
1419	NASDAQ	SCSC	Tue, Dec 28, 1999	10.81	10.97	10.72	10.81
1418	NASDAQ	SCSC	Mon, Dec 27, 1999	10.88	11.25	10.69	10.97
1417	NASDAQ	SCSC	Thu, Dec 23, 1999	11.30	11.41	10.53	10.81
1416	NASDAQ	SCSC	Wed, Dec 22, 1999	10.81	11.50	10.81	11.13
1415	NASDAQ	SCSC	Tue, Dec 21, 1999	10.97	11.00	10.28	10.56
1414	NASDAQ	SCSC	Mon, Dec 20, 1999	11.44	11.63	11.13	11.16
1413	NASDAQ	SCSC	Fri, Dec 17, 1999	11.50	11.59	11.00	11.28
1412	NASDAQ	SCSC	Thu, Dec 16, 1999	9.91	11.06	9.91	10.81
1411	NASDAQ	SCSC	Wed, Dec 15, 1999	9.53	9.97	9.50	9.94
1410	NASDAQ	SCSC	Tue, Dec 14, 1999	9.72	9.84	9.53	9.53
1409	NASDAQ	SCSC	Mon, Dec 13, 1999	9.59	9.78	9.50	9.69
1408	NASDAQ	SCSC	Fri, Dec 10, 1999	9.63	9.66	9.53	9.59
1407	NASDAQ	SCSC	Thu, Dec 9, 1999	9.30	9.75	9.28	9.66
1406	NASDAQ	SCSC	Wed, Dec 8, 1999	9.25	9.31	8.97	9.28
1405	NASDAQ	SCSC	Tue, Dec 7, 1999	8.41	9.13	8.41	9.00
1404	NASDAQ	SCSC	Mon, Dec 6, 1999	8.38	9.05	7.95	8.41
1403	NASDAQ	SCSC	Fri, Dec 3, 1999	9.00	9.25	8.66	8.84
1402	NASDAQ	SCSC	Thu, Dec 2, 1999	9.61	9.70	8.34	9.13
1401	NASDAQ	SCSC	Wed, Dec 1, 1999	9.72	9.81	9.63	9.66
1400	NASDAQ	SCSC	Tue, Nov 30, 1999	9.69	9.75	9.66	9.67
1399	NASDAQ	SCSC	Mon, Nov 29, 1999	9.38	10.00	9.31	9.63
1398	NASDAQ	SCSC	Fri, Nov 26, 1999	9.13	9.34	8.72	9.22
1397	NASDAQ	SCSC	Wed, Nov 24, 1999	9.34	9.34	8.91	9.05
1396	NASDAQ	SCSC	Tue, Nov 23, 1999	9.24	9.41	9.19	9.27
1395	NASDAQ	SCSC	Mon, Nov 22, 1999	9.19	9.38	9.19	9.25
1394	NASDAQ	SCSC	Fri, Nov 19, 1999	9.59	9.66	9.16	9.28
1393	NASDAQ	SCSC	Thu, Nov 18, 1999	9.71	9.72	9.19	9.72
1392	NASDAQ	SCSC	Wed, Nov 17, 1999	9.72	9.81	9.50	9.69
1391	NASDAQ	SCSC	Tue, Nov 16, 1999	9.91	10.19	9.63	9.75
1390	NASDAQ	SCSC	Mon, Nov 15, 1999	9.63	9.88	9.50	9.88
1389	NASDAQ	SCSC	Fri, Nov 12, 1999	9.80	10.00	9.61	9.72
1388	NASDAQ	SCSC	Thu, Nov 11, 1999	9.81	9.81	9.59	9.81
1387	NASDAQ	SCSC	Wed, Nov 10, 1999	9.63	9.81	9.44	9.73
1386	NASDAQ	SCSC	Tue, Nov 9, 1999	9.69	9.78	9.38	9.47
1385	NASDAQ	SCSC	Mon, Nov 8, 1999	9.63	9.75	9.56	9.56
1384	NASDAQ	SCSC	Fri, Nov 5, 1999	9.63	9.88	9.63	9.69
1383	NASDAQ	SCSC	Thu, Nov 4, 1999	9.72	9.83	9.58	9.58
1382	NASDAQ	SCSC	Wed, Nov 3, 1999	10.09	10.09	9.33	9.69
1381	NASDAQ	SCSC	Tue, Nov 2, 1999	9.06	9.28	8.94	9.19
1380	NASDAQ	SCSC	Mon, Nov 1, 1999	8.59	8.91	8.38	8.86
1379	NASDAQ	SCSC	Fri, Oct 29, 1999	8.27	8.66	7.77	8.47
1378	NASDAQ	SCSC	Thu, Oct 28, 1999	7.69	7.84	7.63	7.73
1377	NASDAQ	SCSC	Wed, Oct 27, 1999	7.72	7.72	7.28	7.50
1376	NASDAQ	SCSC	Tue, Oct 26, 1999	7.69	7.91	7.50	7.69
1375	NASDAQ	SCSC	Mon, Oct 25, 1999	7.11	7.69	7.11	7.69
1374	NASDAQ	SCSC	Fri, Oct 22, 1999	6.88	7.11	6.84	7.09
1373	NASDAQ	SCSC	Thu, Oct 21, 1999	6.59	6.88	6.53	6.70
1372	NASDAQ	SCSC	Wed, Oct 20, 1999	6.41	6.72	6.27	6.72
1371	NASDAQ	SCSC	Tue, Oct 19, 1999	6.14	6.53	6.14	6.30
1370	NASDAQ	SCSC	Mon, Oct 18, 1999	6.48	6.53	6.16	6.25
1369	NASDAQ	SCSC	Fri, Oct 15, 1999	6.44	6.53	5.94	6.44
1368	NASDAQ	SCSC	Thu, Oct 14, 1999	6.91	6.94	6.44	6.50
1367	NASDAQ	SCSC	Wed, Oct 13, 1999	7.22	7.22	6.88	6.94
1366	NASDAQ	SCSC	Tue, Oct 12, 1999	7.00	7.22	6.88	7.20
1365	NASDAQ	SCSC	Mon, Oct 11, 1999	7.10	7.10	6.91	6.94
1364	NASDAQ	SCSC	Fri, Oct 8, 1999	7.22	7.25	6.63	7.11
1363	NASDAQ	SCSC	Thu, Oct 7, 1999	7.22	7.34	7.13	7.22
1362	NASDAQ	SCSC	Wed, Oct 6, 1999	6.98	7.19	6.98	7.13
1361	NASDAQ	SCSC	Tue, Oct 5, 1999	7.13	7.19	6.97	7.06
1360	NASDAQ	SCSC	Mon, Oct 4, 1999	7.06	7.25	7.06	7.17
1359	NASDAQ	SCSC	Fri, Oct 1, 1999	6.95	7.22	6.94	7.06
1358	NASDAQ	SCSC	Thu, Sep 30, 1999	7.27	7.27	6.91	6.97
1357	NASDAQ	SCSC	Wed, Sep 29, 1999	7.18	7.31	7.13	7.17
1356	NASDAQ	SCSC	Tue, Sep 28, 1999	7.20	7.22	7.13	7.17
1355	NASDAQ	SCSC	Mon, Sep 27, 1999	7.27	7.38	6.94	7.19
1354	NASDAQ	SCSC	Fri, Sep 24, 1999	7.84	7.87	6.78	7.38
1353	NASDAQ	SCSC	Thu, Sep 23, 1999	7.86	7.88	7.70	7.84
1352	NASDAQ	SCSC	Wed, Sep 22, 1999	7.50	8.00	7.47	7.72
1351	NASDAQ	SCSC	Tue, Sep 21, 1999	7.53	7.94	7.50	7.53
1350	NASDAQ	SCSC	Mon, Sep 20, 1999	7.28	7.52	7.28	7.52
1349	NASDAQ	SCSC	Fri, Sep 17, 1999	7.44	7.50	7.31	7.31
1348	NASDAQ	SCSC	Thu, Sep 16, 1999	7.41	7.50	7.41	7.44
1347	NASDAQ	SCSC	Wed, Sep 15, 1999	7.30	7.56	7.28	7.56
1346	NASDAQ	SCSC	Tue, Sep 14, 1999	7.00	7.28	7.00	7.23
1345	NASDAQ	SCSC	Mon, Sep 13, 1999	7.13	7.25	6.94	7.03
1344	NASDAQ	SCSC	Fri, Sep 10, 1999	7.47	7.50	6.63	7.00
1343	NASDAQ	SCSC	Thu, Sep 9, 1999	7.50	8.00	7.13	7.19
1342	NASDAQ	SCSC	Wed, Sep 8, 1999	7.13	7.44	7.03	7.28
1341	NASDAQ	SCSC	Tue, Sep 7, 1999	6.86	7.31	6.81	7.19
1340	NASDAQ	SCSC	Fri, Sep 3, 1999	6.80	6.97	6.78	6.81
1339	NASDAQ	SCSC	Thu, Sep 2, 1999	6.91	6.91	6.38	6.75
1338	NASDAQ	SCSC	Wed, Sep 1, 1999	7.42	7.48	6.66	7.00
1337	NASDAQ	SCSC	Tue, Aug 31, 1999	7.42	7.44	7.36	7.41
1336	NASDAQ	SCSC	Mon, Aug 30, 1999	7.34	7.50	7.31	7.34
1335	NASDAQ	SCSC	Fri, Aug 27, 1999	7.22	7.25	7.13	7.22
1334	NASDAQ	SCSC	Thu, Aug 26, 1999	7.50	7.50	7.19	7.28
1333	NASDAQ	SCSC	Wed, Aug 25, 1999	7.06	7.50	7.03	7.38
1332	NASDAQ	SCSC	Tue, Aug 24, 1999	7.13	7.16	6.95	7.09
1331	NASDAQ	SCSC	Mon, Aug 23, 1999	6.91	7.09	6.84	7.06
1330	NASDAQ	SCSC	Fri, Aug 20, 1999	6.91	7.00	6.75	6.80
1329	NASDAQ	SCSC	Thu, Aug 19, 1999	6.91	6.94	6.72	6.75
1328	NASDAQ	SCSC	Wed, Aug 18, 1999	6.78	6.81	6.53	6.75
1327	NASDAQ	SCSC	Tue, Aug 17, 1999	6.38	6.78	6.30	6.63
1326	NASDAQ	SCSC	Mon, Aug 16, 1999	6.25	6.31	6.14	6.27
1325	NASDAQ	SCSC	Fri, Aug 13, 1999	5.98	6.31	5.94	6.08
1324	NASDAQ	SCSC	Thu, Aug 12, 1999	5.76	5.77	5.59	5.77
1323	NASDAQ	SCSC	Wed, Aug 11, 1999	5.56	5.78	5.56	5.73
1322	NASDAQ	SCSC	Tue, Aug 10, 1999	5.77	5.77	5.56	5.69
1321	NASDAQ	SCSC	Mon, Aug 9, 1999	5.80	5.84	5.72	5.72
1320	NASDAQ	SCSC	Fri, Aug 6, 1999	5.69	5.88	5.69	5.83
1319	NASDAQ	SCSC	Thu, Aug 5, 1999	5.66	5.80	5.66	5.69
1318	NASDAQ	SCSC	Wed, Aug 4, 1999	5.73	5.75	5.72	5.72
1317	NASDAQ	SCSC	Tue, Aug 3, 1999	5.88	5.88	5.63	5.75
1316	NASDAQ	SCSC	Mon, Aug 2, 1999	6.00	6.00	5.86	5.94
1315	NASDAQ	SCSC	Fri, Jul 30, 1999	5.95	6.00	5.88	5.97
1314	NASDAQ	SCSC	Thu, Jul 29, 1999	6.05	6.09	5.97	6.02
1313	NASDAQ	SCSC	Wed, Jul 28, 1999	6.02	6.06	5.97	6.03
1312	NASDAQ	SCSC	Tue, Jul 27, 1999	5.97	6.03	5.97	5.97
1311	NASDAQ	SCSC	Mon, Jul 26, 1999	5.92	6.00	5.92	5.97
1310	NASDAQ	SCSC	Fri, Jul 23, 1999	5.91	5.97	5.88	5.88
1309	NASDAQ	SCSC	Thu, Jul 22, 1999	5.83	5.88	5.80	5.88
1308	NASDAQ	SCSC	Wed, Jul 21, 1999	5.84	5.88	5.75	5.85
1307	NASDAQ	SCSC	Tue, Jul 20, 1999	5.75	5.88	5.72	5.78
1306	NASDAQ	SCSC	Mon, Jul 19, 1999	5.72	5.81	5.67	5.75
1305	NASDAQ	SCSC	Fri, Jul 16, 1999	5.69	5.88	5.69	5.78
1304	NASDAQ	SCSC	Thu, Jul 15, 1999	5.70	5.88	5.56	5.88
1303	NASDAQ	SCSC	Wed, Jul 14, 1999	5.69	5.75	5.50	5.67
1302	NASDAQ	SCSC	Tue, Jul 13, 1999	5.50	5.56	5.25	5.50
1301	NASDAQ	SCSC	Mon, Jul 12, 1999	5.84	5.97	5.47	5.53
1300	NASDAQ	SCSC	Fri, Jul 9, 1999	5.84	5.94	5.78	5.78
1299	NASDAQ	SCSC	Thu, Jul 8, 1999	5.81	5.84	5.78	5.81
1298	NASDAQ	SCSC	Wed, Jul 7, 1999	5.94	5.97	5.66	5.83
1297	NASDAQ	SCSC	Tue, Jul 6, 1999	5.78	5.94	5.73	5.84
1296	NASDAQ	SCSC	Fri, Jul 2, 1999	5.75	6.00	5.63	5.88
1295	NASDAQ	SCSC	Thu, Jul 1, 1999	5.42	5.78	5.39	5.72
1294	NASDAQ	SCSC	Wed, Jun 30, 1999	5.36	5.41	5.28	5.41
1293	NASDAQ	SCSC	Tue, Jun 29, 1999	5.06	5.36	5.03	5.36
1292	NASDAQ	SCSC	Mon, Jun 28, 1999	5.03	5.06	5.00	5.06
1291	NASDAQ	SCSC	Fri, Jun 25, 1999	5.03	5.06	5.00	5.05
1290	NASDAQ	SCSC	Thu, Jun 24, 1999	5.03	5.06	5.00	5.03
1289	NASDAQ	SCSC	Wed, Jun 23, 1999	5.06	5.13	5.00	5.06
1288	NASDAQ	SCSC	Tue, Jun 22, 1999	5.06	5.06	5.00	5.00
1287	NASDAQ	SCSC	Mon, Jun 21, 1999	5.13	5.13	5.03	5.09
1286	NASDAQ	SCSC	Fri, Jun 18, 1999	5.00	5.13	5.00	5.13
1285	NASDAQ	SCSC	Thu, Jun 17, 1999	5.03	5.06	5.03	5.06
1284	NASDAQ	SCSC	Wed, Jun 16, 1999	5.13	5.25	4.95	5.00
1283	NASDAQ	SCSC	Mon, Jun 14, 1999	5.20	5.22	5.03	5.13
1282	NASDAQ	SCSC	Fri, Jun 11, 1999	5.17	5.25	5.16	5.16
1281	NASDAQ	SCSC	Thu, Jun 10, 1999	5.19	5.25	5.16	5.25
1280	NASDAQ	SCSC	Wed, Jun 9, 1999	5.19	5.38	5.19	5.25
1279	NASDAQ	SCSC	Tue, Jun 8, 1999	5.13	5.44	5.13	5.19
1278	NASDAQ	SCSC	Mon, Jun 7, 1999	5.22	5.34	5.16	5.34
1277	NASDAQ	SCSC	Fri, Jun 4, 1999	5.11	5.19	5.06	5.19
1276	NASDAQ	SCSC	Thu, Jun 3, 1999	4.94	5.13	4.94	5.06
1275	NASDAQ	SCSC	Wed, Jun 2, 1999	5.13	5.13	5.00	5.00
1274	NASDAQ	SCSC	Tue, Jun 1, 1999	5.28	5.28	5.16	5.16
1273	NASDAQ	SCSC	Fri, May 28, 1999	5.28	5.34	5.17	5.25
1272	NASDAQ	SCSC	Thu, May 27, 1999	5.45	5.45	5.33	5.33
1271	NASDAQ	SCSC	Wed, May 26, 1999	5.46	5.52	5.41	5.41
1270	NASDAQ	SCSC	Tue, May 25, 1999	5.50	5.63	5.44	5.50
1269	NASDAQ	SCSC	Mon, May 24, 1999	5.50	5.55	5.45	5.45
1268	NASDAQ	SCSC	Fri, May 21, 1999	5.44	5.50	5.41	5.50
1267	NASDAQ	SCSC	Thu, May 20, 1999	5.50	5.53	5.50	5.52
1266	NASDAQ	SCSC	Wed, May 19, 1999	5.52	5.59	5.52	5.56
1265	NASDAQ	SCSC	Tue, May 18, 1999	5.53	5.53	5.47	5.52
1264	NASDAQ	SCSC	Mon, May 17, 1999	5.56	5.56	5.44	5.50
1263	NASDAQ	SCSC	Fri, May 14, 1999	5.25	5.59	5.25	5.50
1262	NASDAQ	SCSC	Thu, May 13, 1999	5.31	5.31	5.31	5.31
1261	NASDAQ	SCSC	Wed, May 12, 1999	5.41	5.41	5.31	5.31
1260	NASDAQ	SCSC	Tue, May 11, 1999	5.31	5.41	5.28	5.28
1259	NASDAQ	SCSC	Mon, May 10, 1999	5.22	5.22	5.19	5.19
1258	NASDAQ	SCSC	Fri, May 7, 1999	5.25	5.31	5.19	5.31
1257	NASDAQ	SCSC	Thu, May 6, 1999	5.25	5.34	5.19	5.19
1256	NASDAQ	SCSC	Wed, May 5, 1999	5.41	5.41	4.91	5.30
1255	NASDAQ	SCSC	Tue, May 4, 1999	5.47	5.53	5.38	5.38
1254	NASDAQ	SCSC	Mon, May 3, 1999	5.81	5.88	5.50	5.56
1253	NASDAQ	SCSC	Fri, Apr 30, 1999	5.66	5.94	5.47	5.75
1252	NASDAQ	SCSC	Thu, Apr 29, 1999	5.50	5.50	5.50	5.50
1251	NASDAQ	SCSC	Wed, Apr 28, 1999	5.50	5.75	5.41	5.52
1250	NASDAQ	SCSC	Tue, Apr 27, 1999	5.50	5.53	5.50	5.53
1249	NASDAQ	SCSC	Mon, Apr 26, 1999	5.25	5.50	5.25	5.34
1248	NASDAQ	SCSC	Fri, Apr 23, 1999	5.25	5.30	5.16	5.25
1247	NASDAQ	SCSC	Thu, Apr 22, 1999	5.09	5.27	5.09	5.27
1246	NASDAQ	SCSC	Wed, Apr 21, 1999	5.19	5.34	5.00	5.09
1245	NASDAQ	SCSC	Tue, Apr 20, 1999	5.25	5.28	5.17	5.28
1244	NASDAQ	SCSC	Mon, Apr 19, 1999	5.38	5.38	5.25	5.28
1243	NASDAQ	SCSC	Fri, Apr 16, 1999	5.22	5.50	5.22	5.33
1242	NASDAQ	SCSC	Thu, Apr 15, 1999	5.22	5.22	5.19	5.19
1241	NASDAQ	SCSC	Wed, Apr 14, 1999	5.25	5.50	5.09	5.22
1240	NASDAQ	SCSC	Tue, Apr 13, 1999	5.13	5.28	4.84	5.28
1239	NASDAQ	SCSC	Mon, Apr 12, 1999	4.81	5.09	4.59	5.00
1238	NASDAQ	SCSC	Fri, Apr 9, 1999	4.64	4.86	4.63	4.86
1237	NASDAQ	SCSC	Thu, Apr 8, 1999	4.63	4.75	4.63	4.75
1236	NASDAQ	SCSC	Wed, Apr 7, 1999	4.53	4.69	4.48	4.63
1235	NASDAQ	SCSC	Tue, Apr 6, 1999	4.53	4.63	4.53	4.61
1234	NASDAQ	SCSC	Mon, Apr 5, 1999	4.63	4.63	4.53	4.55
1233	NASDAQ	SCSC	Thu, Apr 1, 1999	4.47	4.59	4.47	4.56
1232	NASDAQ	SCSC	Wed, Mar 31, 1999	4.36	4.53	4.36	4.47
1231	NASDAQ	SCSC	Tue, Mar 30, 1999	4.34	4.34	4.28	4.33
1230	NASDAQ	SCSC	Mon, Mar 29, 1999	4.25	4.34	4.25	4.28
1229	NASDAQ	SCSC	Fri, Mar 26, 1999	4.28	4.31	4.23	4.28
1228	NASDAQ	SCSC	Thu, Mar 25, 1999	4.20	4.33	4.19	4.28
1227	NASDAQ	SCSC	Wed, Mar 24, 1999	4.25	4.25	4.03	4.16
1226	NASDAQ	SCSC	Tue, Mar 23, 1999	4.66	4.66	4.25	4.33
1225	NASDAQ	SCSC	Mon, Mar 22, 1999	4.63	4.63	4.50	4.50
1224	NASDAQ	SCSC	Fri, Mar 19, 1999	4.59	4.66	4.50	4.63
1223	NASDAQ	SCSC	Thu, Mar 18, 1999	4.69	4.69	4.50	4.50
1222	NASDAQ	SCSC	Wed, Mar 17, 1999	4.63	4.69	4.59	4.59
1221	NASDAQ	SCSC	Tue, Mar 16, 1999	4.69	4.81	4.63	4.63
1220	NASDAQ	SCSC	Mon, Mar 15, 1999	4.69	4.72	4.59	4.59
1219	NASDAQ	SCSC	Fri, Mar 12, 1999	4.47	4.72	4.34	4.72
1218	NASDAQ	SCSC	Thu, Mar 11, 1999	4.59	4.63	4.47	4.63
1217	NASDAQ	SCSC	Wed, Mar 10, 1999	4.72	4.75	4.63	4.67
1216	NASDAQ	SCSC	Tue, Mar 9, 1999	4.73	4.73	4.69	4.72
1215	NASDAQ	SCSC	Mon, Mar 8, 1999	4.75	4.75	4.63	4.73
1214	NASDAQ	SCSC	Fri, Mar 5, 1999	5.13	5.13	4.66	4.75
1213	NASDAQ	SCSC	Thu, Mar 4, 1999	5.25	5.38	5.05	5.11
1212	NASDAQ	SCSC	Wed, Mar 3, 1999	5.47	5.47	5.19	5.36
1211	NASDAQ	SCSC	Tue, Mar 2, 1999	5.56	5.56	5.47	5.52
1210	NASDAQ	SCSC	Mon, Mar 1, 1999	5.50	5.59	5.41	5.59
1209	NASDAQ	SCSC	Fri, Feb 26, 1999	5.50	5.50	5.38	5.38
1208	NASDAQ	SCSC	Thu, Feb 25, 1999	5.63	5.63	5.38	5.50
1207	NASDAQ	SCSC	Wed, Feb 24, 1999	5.63	5.64	5.63	5.63
1206	NASDAQ	SCSC	Tue, Feb 23, 1999	5.75	5.75	5.59	5.59
1205	NASDAQ	SCSC	Mon, Feb 22, 1999	5.25	5.63	5.25	5.63
1204	NASDAQ	SCSC	Fri, Feb 19, 1999	5.09	5.34	5.09	5.34
1203	NASDAQ	SCSC	Thu, Feb 18, 1999	5.23	5.31	5.06	5.13
1202	NASDAQ	SCSC	Wed, Feb 17, 1999	5.28	5.28	5.14	5.14
1201	NASDAQ	SCSC	Tue, Feb 16, 1999	5.38	5.38	5.13	5.19
1200	NASDAQ	SCSC	Fri, Feb 12, 1999	5.19	5.31	5.03	5.13
1199	NASDAQ	SCSC	Thu, Feb 11, 1999	5.31	5.31	5.13	5.25
1198	NASDAQ	SCSC	Wed, Feb 10, 1999	5.41	5.41	5.25	5.31
1197	NASDAQ	SCSC	Tue, Feb 9, 1999	5.50	5.50	5.25	5.31
1196	NASDAQ	SCSC	Mon, Feb 8, 1999	5.84	5.84	5.50	5.56
1195	NASDAQ	SCSC	Fri, Feb 5, 1999	5.84	5.84	5.72	5.72
1194	NASDAQ	SCSC	Thu, Feb 4, 1999	6.06	6.06	5.75	5.84
1193	NASDAQ	SCSC	Wed, Feb 3, 1999	6.06	6.19	5.84	5.84
1192	NASDAQ	SCSC	Tue, Feb 2, 1999	5.38	6.09	5.38	6.00
1191	NASDAQ	SCSC	Mon, Feb 1, 1999	5.44	5.53	5.38	5.53
1190	NASDAQ	SCSC	Fri, Jan 29, 1999	4.78	5.50	4.78	5.31
1189	NASDAQ	SCSC	Thu, Jan 28, 1999	4.72	4.94	4.72	4.94
1188	NASDAQ	SCSC	Wed, Jan 27, 1999	4.81	4.81	4.72	4.81
1187	NASDAQ	SCSC	Tue, Jan 26, 1999	4.91	4.98	4.59	4.88
1186	NASDAQ	SCSC	Mon, Jan 25, 1999	4.91	4.91	4.91	4.91
1185	NASDAQ	SCSC	Fri, Jan 22, 1999	4.97	5.05	4.92	5.05
1184	NASDAQ	SCSC	Thu, Jan 21, 1999	5.03	5.05	4.94	5.05
1183	NASDAQ	SCSC	Wed, Jan 20, 1999	5.00	5.11	5.00	5.05
1182	NASDAQ	SCSC	Tue, Jan 19, 1999	5.06	5.13	5.06	5.13
1181	NASDAQ	SCSC	Fri, Jan 15, 1999	5.00	5.05	4.88	5.02
1180	NASDAQ	SCSC	Thu, Jan 14, 1999	5.22	5.22	5.03	5.03
1179	NASDAQ	SCSC	Wed, Jan 13, 1999	5.09	5.19	5.00	5.13
1178	NASDAQ	SCSC	Tue, Jan 12, 1999	5.31	5.31	5.22	5.23
1177	NASDAQ	SCSC	Mon, Jan 11, 1999	5.31	5.31	5.25	5.28
1176	NASDAQ	SCSC	Fri, Jan 8, 1999	5.28	5.34	5.25	5.27
1175	NASDAQ	SCSC	Thu, Jan 7, 1999	5.33	5.33	5.25	5.25
1174	NASDAQ	SCSC	Wed, Jan 6, 1999	5.25	5.31	5.25	5.25
1173	NASDAQ	SCSC	Tue, Jan 5, 1999	5.25	5.30	5.25	5.25
1172	NASDAQ	SCSC	Mon, Jan 4, 1999	5.38	5.38	5.25	5.25
1171	NASDAQ	SCSC	Thu, Dec 31, 1998	5.22	5.38	5.19	5.38
1170	NASDAQ	SCSC	Wed, Dec 30, 1998	5.38	5.38	5.22	5.22
1169	NASDAQ	SCSC	Tue, Dec 29, 1998	5.44	5.44	5.25	5.25
1168	NASDAQ	SCSC	Mon, Dec 28, 1998	5.28	5.38	5.25	5.25
1167	NASDAQ	SCSC	Thu, Dec 24, 1998	5.31	5.38	5.31	5.31
1166	NASDAQ	SCSC	Wed, Dec 23, 1998	5.34	5.44	5.31	5.44
1165	NASDAQ	SCSC	Tue, Dec 22, 1998	5.41	5.50	5.31	5.45
1164	NASDAQ	SCSC	Mon, Dec 21, 1998	4.89	5.44	4.88	5.30
1163	NASDAQ	SCSC	Fri, Dec 18, 1998	4.81	4.91	4.81	4.89
1162	NASDAQ	SCSC	Thu, Dec 17, 1998	4.88	4.88	4.75	4.78
1161	NASDAQ	SCSC	Wed, Dec 16, 1998	4.81	4.97	4.81	4.88
1160	NASDAQ	SCSC	Tue, Dec 15, 1998	4.88	4.88	4.78	4.81
1159	NASDAQ	SCSC	Mon, Dec 14, 1998	4.78	4.88	4.78	4.81
1158	NASDAQ	SCSC	Fri, Dec 11, 1998	4.72	4.88	4.72	4.88
1157	NASDAQ	SCSC	Thu, Dec 10, 1998	4.84	4.84	4.84	4.84
1156	NASDAQ	SCSC	Wed, Dec 9, 1998	4.84	4.84	4.84	4.84
1155	NASDAQ	SCSC	Tue, Dec 8, 1998	4.63	4.84	4.63	4.78
1154	NASDAQ	SCSC	Fri, Dec 4, 1998	4.72	4.72	4.66	4.66
1153	NASDAQ	SCSC	Thu, Dec 3, 1998	4.53	4.66	4.53	4.66
1152	NASDAQ	SCSC	Wed, Dec 2, 1998	4.63	4.63	4.63	4.63
1151	NASDAQ	SCSC	Tue, Dec 1, 1998	4.66	4.69	4.66	4.69
1150	NASDAQ	SCSC	Mon, Nov 30, 1998	4.63	4.72	4.63	4.72
1149	NASDAQ	SCSC	Fri, Nov 27, 1998	4.63	4.63	4.63	4.63
1148	NASDAQ	SCSC	Wed, Nov 25, 1998	4.72	4.75	4.72	4.75
1147	NASDAQ	SCSC	Tue, Nov 24, 1998	4.63	4.81	4.53	4.75
1146	NASDAQ	SCSC	Mon, Nov 23, 1998	4.75	4.75	4.63	4.66
1145	NASDAQ	SCSC	Fri, Nov 20, 1998	4.75	4.75	4.66	4.70
1144	NASDAQ	SCSC	Thu, Nov 19, 1998	4.88	4.89	4.69	4.72
1143	NASDAQ	SCSC	Wed, Nov 18, 1998	4.88	4.91	4.88	4.88
1142	NASDAQ	SCSC	Tue, Nov 17, 1998	4.94	4.94	4.84	4.88
1141	NASDAQ	SCSC	Mon, Nov 16, 1998	4.91	5.00	4.84	4.91
1140	NASDAQ	SCSC	Fri, Nov 13, 1998	4.84	4.94	4.84	4.94
1139	NASDAQ	SCSC	Thu, Nov 12, 1998	4.98	4.98	4.98	4.98
1138	NASDAQ	SCSC	Wed, Nov 11, 1998	4.92	4.92	4.88	4.92
1137	NASDAQ	SCSC	Tue, Nov 10, 1998	4.88	4.92	4.88	4.88
1136	NASDAQ	SCSC	Mon, Nov 9, 1998	5.00	5.00	4.88	4.88
1135	NASDAQ	SCSC	Fri, Nov 6, 1998	4.88	5.00	4.78	5.00
1134	NASDAQ	SCSC	Thu, Nov 5, 1998	4.91	5.00	4.91	5.00
1133	NASDAQ	SCSC	Wed, Nov 4, 1998	4.94	4.94	4.84	4.88
1132	NASDAQ	SCSC	Tue, Nov 3, 1998	5.00	5.00	4.81	4.88
1131	NASDAQ	SCSC	Mon, Nov 2, 1998	4.84	4.98	4.84	4.98
1130	NASDAQ	SCSC	Fri, Oct 30, 1998	4.98	4.98	4.81	4.84
1129	NASDAQ	SCSC	Thu, Oct 29, 1998	4.94	4.96	4.94	4.96
1128	NASDAQ	SCSC	Wed, Oct 28, 1998	5.09	5.09	4.94	4.97
1127	NASDAQ	SCSC	Tue, Oct 27, 1998	4.70	5.06	4.70	5.03
1126	NASDAQ	SCSC	Mon, Oct 26, 1998	4.34	4.78	4.25	4.73
1125	NASDAQ	SCSC	Fri, Oct 23, 1998	4.25	4.25	4.09	4.20
1124	NASDAQ	SCSC	Thu, Oct 22, 1998	3.91	4.19	3.91	4.19
1123	NASDAQ	SCSC	Wed, Oct 21, 1998	3.91	3.97	3.91	3.97
1122	NASDAQ	SCSC	Tue, Oct 20, 1998	3.91	4.00	3.86	3.86
1121	NASDAQ	SCSC	Mon, Oct 19, 1998	3.75	3.91	3.75	3.81
1120	NASDAQ	SCSC	Fri, Oct 16, 1998	3.47	3.75	3.47	3.75
1119	NASDAQ	SCSC	Thu, Oct 15, 1998	3.44	3.47	3.38	3.38
1118	NASDAQ	SCSC	Wed, Oct 14, 1998	3.44	3.50	3.38	3.44
1117	NASDAQ	SCSC	Tue, Oct 13, 1998	3.50	3.50	3.47	3.50
1116	NASDAQ	SCSC	Mon, Oct 12, 1998	3.50	3.56	3.38	3.50
1115	NASDAQ	SCSC	Fri, Oct 9, 1998	3.47	3.53	3.45	3.53
1114	NASDAQ	SCSC	Thu, Oct 8, 1998	3.63	3.69	3.34	3.56
1113	NASDAQ	SCSC	Wed, Oct 7, 1998	4.00	4.00	3.75	3.75
1112	NASDAQ	SCSC	Tue, Oct 6, 1998	3.91	3.94	3.91	3.91
1111	NASDAQ	SCSC	Mon, Oct 5, 1998	3.91	3.91	3.91	3.91
1110	NASDAQ	SCSC	Fri, Oct 2, 1998	4.00	4.00	4.00	4.00
1109	NASDAQ	SCSC	Thu, Oct 1, 1998	3.97	4.00	3.97	3.97
1108	NASDAQ	SCSC	Wed, Sep 30, 1998	3.94	3.94	3.94	3.94
1107	NASDAQ	SCSC	Tue, Sep 29, 1998	3.94	3.94	3.94	3.94
1106	NASDAQ	SCSC	Mon, Sep 28, 1998	4.06	4.09	3.94	3.94
1105	NASDAQ	SCSC	Fri, Sep 25, 1998	3.88	3.94	3.88	3.94
1104	NASDAQ	SCSC	Thu, Sep 24, 1998	3.88	3.88	3.88	3.88
1103	NASDAQ	SCSC	Wed, Sep 23, 1998	3.92	3.97	3.88	3.97
1102	NASDAQ	SCSC	Tue, Sep 22, 1998	3.84	3.97	3.84	3.92
1101	NASDAQ	SCSC	Mon, Sep 21, 1998	3.84	3.84	3.84	3.84
1100	NASDAQ	SCSC	Fri, Sep 18, 1998	3.94	3.94	3.84	3.94
1099	NASDAQ	SCSC	Thu, Sep 17, 1998	3.91	3.94	3.72	3.94
1098	NASDAQ	SCSC	Wed, Sep 16, 1998	3.91	3.97	3.88	3.97
1097	NASDAQ	SCSC	Tue, Sep 15, 1998	3.84	3.97	3.84	3.97
1096	NASDAQ	SCSC	Mon, Sep 14, 1998	3.91	3.91	3.88	3.88
1095	NASDAQ	SCSC	Fri, Sep 11, 1998	3.81	3.94	3.81	3.88
1094	NASDAQ	SCSC	Thu, Sep 10, 1998	3.81	3.81	3.81	3.81
1093	NASDAQ	SCSC	Wed, Sep 9, 1998	3.75	3.88	3.75	3.81
1092	NASDAQ	SCSC	Tue, Sep 8, 1998	3.77	3.81	3.77	3.81
1091	NASDAQ	SCSC	Fri, Sep 4, 1998	3.81	3.81	3.73	3.73
1090	NASDAQ	SCSC	Thu, Sep 3, 1998	3.78	3.79	3.78	3.79
1089	NASDAQ	SCSC	Wed, Sep 2, 1998	3.78	3.84	3.75	3.77
1088	NASDAQ	SCSC	Tue, Sep 1, 1998	3.69	3.94	3.69	3.75
1087	NASDAQ	SCSC	Mon, Aug 31, 1998	4.25	4.25	3.69	3.69
1086	NASDAQ	SCSC	Fri, Aug 28, 1998	4.47	4.47	4.25	4.28
1085	NASDAQ	SCSC	Thu, Aug 27, 1998	4.50	4.56	4.38	4.38
1084	NASDAQ	SCSC	Wed, Aug 26, 1998	4.50	4.56	4.47	4.50
1083	NASDAQ	SCSC	Tue, Aug 25, 1998	4.53	4.69	4.53	4.53
1082	NASDAQ	SCSC	Mon, Aug 24, 1998	4.56	4.59	4.53	4.53
1081	NASDAQ	SCSC	Fri, Aug 21, 1998	4.50	4.56	4.50	4.56
1080	NASDAQ	SCSC	Thu, Aug 20, 1998	4.56	4.61	4.50	4.61
1079	NASDAQ	SCSC	Wed, Aug 19, 1998	4.63	4.69	4.63	4.69
1078	NASDAQ	SCSC	Tue, Aug 18, 1998	4.66	4.66	4.56	4.66
1077	NASDAQ	SCSC	Mon, Aug 17, 1998	4.53	4.66	4.53	4.66
1076	NASDAQ	SCSC	Fri, Aug 14, 1998	4.50	4.69	4.50	4.55
1075	NASDAQ	SCSC	Thu, Aug 13, 1998	4.31	4.41	4.25	4.34
1074	NASDAQ	SCSC	Wed, Aug 12, 1998	4.25	4.28	4.22	4.25
1073	NASDAQ	SCSC	Tue, Aug 11, 1998	4.19	4.31	4.09	4.31
1072	NASDAQ	SCSC	Mon, Aug 10, 1998	4.25	4.25	4.13	4.16
1071	NASDAQ	SCSC	Fri, Aug 7, 1998	4.25	4.25	4.22	4.22
1070	NASDAQ	SCSC	Thu, Aug 6, 1998	4.31	4.31	4.17	4.19
1069	NASDAQ	SCSC	Wed, Aug 5, 1998	4.28	4.28	4.23	4.25
1068	NASDAQ	SCSC	Tue, Aug 4, 1998	4.38	4.41	4.13	4.25
1067	NASDAQ	SCSC	Mon, Aug 3, 1998	4.44	4.44	4.38	4.38
1066	NASDAQ	SCSC	Fri, Jul 31, 1998	4.38	4.44	4.34	4.44
1065	NASDAQ	SCSC	Thu, Jul 30, 1998	4.38	4.44	4.38	4.38
1064	NASDAQ	SCSC	Wed, Jul 29, 1998	4.38	4.44	4.38	4.44
1063	NASDAQ	SCSC	Tue, Jul 28, 1998	4.31	4.50	4.31	4.41
1062	NASDAQ	SCSC	Mon, Jul 27, 1998	4.44	4.56	4.41	4.41
1061	NASDAQ	SCSC	Fri, Jul 24, 1998	4.53	4.53	4.44	4.52
1060	NASDAQ	SCSC	Thu, Jul 23, 1998	4.59	4.59	4.50	4.53
1059	NASDAQ	SCSC	Wed, Jul 22, 1998	4.56	4.66	4.56	4.59
1058	NASDAQ	SCSC	Tue, Jul 21, 1998	4.56	4.63	4.50	4.63
1057	NASDAQ	SCSC	Mon, Jul 20, 1998	4.66	4.66	4.50	4.56
1056	NASDAQ	SCSC	Fri, Jul 17, 1998	4.50	4.59	4.50	4.53
1055	NASDAQ	SCSC	Thu, Jul 16, 1998	4.31	4.63	4.31	4.59
1054	NASDAQ	SCSC	Wed, Jul 15, 1998	4.50	4.50	4.31	4.41
1053	NASDAQ	SCSC	Tue, Jul 14, 1998	4.56	4.56	4.50	4.56
1052	NASDAQ	SCSC	Mon, Jul 13, 1998	4.63	4.63	4.56	4.63
1051	NASDAQ	SCSC	Fri, Jul 10, 1998	4.63	4.69	4.56	4.63
1050	NASDAQ	SCSC	Thu, Jul 9, 1998	4.72	4.72	4.56	4.56
1049	NASDAQ	SCSC	Wed, Jul 8, 1998	4.75	4.76	4.66	4.74
1048	NASDAQ	SCSC	Tue, Jul 7, 1998	4.72	4.75	4.72	4.72
1047	NASDAQ	SCSC	Mon, Jul 6, 1998	4.72	4.75	4.72	4.75
1046	NASDAQ	SCSC	Thu, Jul 2, 1998	4.78	4.78	4.72	4.72
1045	NASDAQ	SCSC	Wed, Jul 1, 1998	4.81	4.81	4.81	4.81
1044	NASDAQ	SCSC	Tue, Jun 30, 1998	4.78	4.94	4.78	4.81
1043	NASDAQ	SCSC	Mon, Jun 29, 1998	4.78	4.81	4.78	4.78
1042	NASDAQ	SCSC	Fri, Jun 26, 1998	4.78	4.78	4.78	4.78
1041	NASDAQ	SCSC	Thu, Jun 25, 1998	4.88	4.93	4.81	4.81
1040	NASDAQ	SCSC	Wed, Jun 24, 1998	4.91	4.94	4.81	4.88
1039	NASDAQ	SCSC	Tue, Jun 23, 1998	4.75	4.94	4.75	4.94
1038	NASDAQ	SCSC	Mon, Jun 22, 1998	4.78	4.94	4.75	4.75
1037	NASDAQ	SCSC	Fri, Jun 19, 1998	4.84	4.84	4.78	4.78
1036	NASDAQ	SCSC	Thu, Jun 18, 1998	4.88	4.91	4.81	4.84
1035	NASDAQ	SCSC	Wed, Jun 17, 1998	4.88	4.97	4.88	4.97
1034	NASDAQ	SCSC	Tue, Jun 16, 1998	4.88	5.00	4.88	4.88
1033	NASDAQ	SCSC	Mon, Jun 15, 1998	4.81	4.91	4.81	4.91
1032	NASDAQ	SCSC	Fri, Jun 12, 1998	4.84	5.06	4.84	5.03
1031	NASDAQ	SCSC	Thu, Jun 11, 1998	4.91	4.94	4.84	4.84
1030	NASDAQ	SCSC	Wed, Jun 10, 1998	4.97	5.09	4.91	4.91
1029	NASDAQ	SCSC	Tue, Jun 9, 1998	5.06	5.06	4.97	4.97
1028	NASDAQ	SCSC	Mon, Jun 8, 1998	5.13	5.13	5.06	5.13
1027	NASDAQ	SCSC	Fri, Jun 5, 1998	4.97	5.13	4.97	5.00
1026	NASDAQ	SCSC	Thu, Jun 4, 1998	5.03	5.13	5.00	5.13
1025	NASDAQ	SCSC	Wed, Jun 3, 1998	5.16	5.19	5.06	5.06
1024	NASDAQ	SCSC	Tue, Jun 2, 1998	4.88	5.09	4.88	5.06
1023	NASDAQ	SCSC	Mon, Jun 1, 1998	4.81	4.84	4.75	4.84
1022	NASDAQ	SCSC	Fri, May 29, 1998	4.80	4.91	4.75	4.88
1021	NASDAQ	SCSC	Thu, May 28, 1998	4.69	4.78	4.69	4.77
1020	NASDAQ	SCSC	Wed, May 27, 1998	4.69	4.69	4.63	4.66
1019	NASDAQ	SCSC	Tue, May 26, 1998	4.63	4.78	4.63	4.78
1018	NASDAQ	SCSC	Fri, May 22, 1998	4.63	4.63	4.59	4.63
1017	NASDAQ	SCSC	Thu, May 21, 1998	4.81	4.84	4.69	4.69
1016	NASDAQ	SCSC	Wed, May 20, 1998	4.75	4.81	4.69	4.78
1015	NASDAQ	SCSC	Tue, May 19, 1998	4.75	4.91	4.75	4.75
1014	NASDAQ	SCSC	Mon, May 18, 1998	4.94	4.94	4.81	4.81
1013	NASDAQ	SCSC	Fri, May 15, 1998	4.81	4.94	4.81	4.94
1012	NASDAQ	SCSC	Thu, May 14, 1998	5.00	5.00	4.84	4.84
1011	NASDAQ	SCSC	Wed, May 13, 1998	4.94	5.00	4.94	5.00
1010	NASDAQ	SCSC	Tue, May 12, 1998	4.84	4.94	4.77	4.94
1009	NASDAQ	SCSC	Mon, May 11, 1998	4.97	5.05	4.91	4.94
1008	NASDAQ	SCSC	Fri, May 8, 1998	5.00	5.00	4.89	4.97
1007	NASDAQ	SCSC	Thu, May 7, 1998	4.88	4.88	4.88	4.88
1006	NASDAQ	SCSC	Wed, May 6, 1998	4.88	4.91	4.83	4.84
1005	NASDAQ	SCSC	Tue, May 5, 1998	4.94	4.97	4.84	4.88
1004	NASDAQ	SCSC	Mon, May 4, 1998	5.03	5.03	4.97	4.98
1003	NASDAQ	SCSC	Fri, May 1, 1998	5.03	5.06	5.02	5.02
1002	NASDAQ	SCSC	Thu, Apr 30, 1998	5.00	5.06	5.00	5.06
1001	NASDAQ	SCSC	Wed, Apr 29, 1998	5.06	5.06	4.94	5.03
1000	NASDAQ	SCSC	Tue, Apr 28, 1998	5.22	5.22	5.06	5.13
999	NASDAQ	SCSC	Mon, Apr 27, 1998	5.09	5.22	5.03	5.22
998	NASDAQ	SCSC	Fri, Apr 24, 1998	5.19	5.22	5.06	5.19
997	NASDAQ	SCSC	Thu, Apr 23, 1998	5.03	5.19	5.03	5.19
996	NASDAQ	SCSC	Wed, Apr 22, 1998	5.09	5.19	4.97	5.00
995	NASDAQ	SCSC	Tue, Apr 21, 1998	5.06	5.13	4.94	5.03
994	NASDAQ	SCSC	Mon, Apr 20, 1998	5.00	5.00	5.00	5.00
993	NASDAQ	SCSC	Fri, Apr 17, 1998	5.09	5.09	5.00	5.00
992	NASDAQ	SCSC	Thu, Apr 16, 1998	4.97	5.06	4.97	5.03
991	NASDAQ	SCSC	Wed, Apr 15, 1998	5.00	5.03	4.81	4.97
990	NASDAQ	SCSC	Tue, Apr 14, 1998	5.13	5.22	5.00	5.00
989	NASDAQ	SCSC	Mon, Apr 13, 1998	5.13	5.13	5.13	5.13
988	NASDAQ	SCSC	Thu, Apr 9, 1998	5.03	5.19	5.03	5.13
987	NASDAQ	SCSC	Wed, Apr 8, 1998	5.22	5.22	5.03	5.22
986	NASDAQ	SCSC	Tue, Apr 7, 1998	5.19	5.34	5.19	5.19
985	NASDAQ	SCSC	Mon, Apr 6, 1998	5.19	5.38	5.19	5.19
984	NASDAQ	SCSC	Fri, Apr 3, 1998	5.19	5.28	5.19	5.28
983	NASDAQ	SCSC	Thu, Apr 2, 1998	5.28	5.34	5.22	5.34
982	NASDAQ	SCSC	Wed, Apr 1, 1998	5.25	5.34	5.19	5.25
981	NASDAQ	SCSC	Tue, Mar 31, 1998	5.22	5.41	5.22	5.25
980	NASDAQ	SCSC	Mon, Mar 30, 1998	5.30	5.38	5.22	5.28
979	NASDAQ	SCSC	Fri, Mar 27, 1998	5.41	5.41	5.28	5.34
978	NASDAQ	SCSC	Thu, Mar 26, 1998	5.28	5.34	5.28	5.31
977	NASDAQ	SCSC	Wed, Mar 25, 1998	5.20	5.31	5.20	5.20
976	NASDAQ	SCSC	Tue, Mar 24, 1998	5.42	5.42	5.20	5.34
975	NASDAQ	SCSC	Mon, Mar 23, 1998	5.27	5.27	5.22	5.22
974	NASDAQ	SCSC	Fri, Mar 20, 1998	5.27	5.44	5.27	5.27
973	NASDAQ	SCSC	Thu, Mar 19, 1998	5.25	5.34	5.25	5.27
972	NASDAQ	SCSC	Wed, Mar 18, 1998	5.25	5.38	5.25	5.25
971	NASDAQ	SCSC	Tue, Mar 17, 1998	5.42	5.42	5.38	5.42
970	NASDAQ	SCSC	Mon, Mar 16, 1998	5.42	5.47	5.34	5.44
969	NASDAQ	SCSC	Fri, Mar 13, 1998	5.38	5.42	5.38	5.42
968	NASDAQ	SCSC	Thu, Mar 12, 1998	5.50	5.50	5.44	5.44
967	NASDAQ	SCSC	Wed, Mar 11, 1998	5.38	5.47	5.38	5.47
966	NASDAQ	SCSC	Tue, Mar 10, 1998	5.41	5.50	5.36	5.44
965	NASDAQ	SCSC	Mon, Mar 9, 1998	5.34	5.47	5.34	5.41
964	NASDAQ	SCSC	Fri, Mar 6, 1998	5.28	5.47	5.28	5.34
963	NASDAQ	SCSC	Thu, Mar 5, 1998	5.31	5.47	5.09	5.38
962	NASDAQ	SCSC	Wed, Mar 4, 1998	5.44	5.50	5.41	5.41
961	NASDAQ	SCSC	Tue, Mar 3, 1998	5.45	5.50	5.41	5.50
960	NASDAQ	SCSC	Mon, Mar 2, 1998	5.38	5.50	5.38	5.41
959	NASDAQ	SCSC	Fri, Feb 27, 1998	5.59	5.59	5.41	5.41
958	NASDAQ	SCSC	Thu, Feb 26, 1998	5.44	5.63	5.38	5.53
957	NASDAQ	SCSC	Wed, Feb 25, 1998	5.78	5.78	5.30	5.38
956	NASDAQ	SCSC	Tue, Feb 24, 1998	5.84	5.84	5.66	5.69
955	NASDAQ	SCSC	Mon, Feb 23, 1998	5.81	5.94	5.75	5.78
954	NASDAQ	SCSC	Fri, Feb 20, 1998	5.75	5.88	5.69	5.75
953	NASDAQ	SCSC	Thu, Feb 19, 1998	5.63	5.75	5.56	5.69
952	NASDAQ	SCSC	Wed, Feb 18, 1998	5.44	5.56	5.38	5.50
951	NASDAQ	SCSC	Tue, Feb 17, 1998	5.25	5.41	5.25	5.34
950	NASDAQ	SCSC	Fri, Feb 13, 1998	5.25	5.25	5.19	5.20
949	NASDAQ	SCSC	Thu, Feb 12, 1998	5.19	5.19	5.06	5.19
948	NASDAQ	SCSC	Wed, Feb 11, 1998	5.13	5.20	5.06	5.19
947	NASDAQ	SCSC	Tue, Feb 10, 1998	5.09	5.16	5.06	5.16
946	NASDAQ	SCSC	Mon, Feb 9, 1998	5.00	5.16	4.94	5.13
945	NASDAQ	SCSC	Fri, Feb 6, 1998	5.00	5.00	4.94	4.94
944	NASDAQ	SCSC	Thu, Feb 5, 1998	4.97	5.03	4.81	4.97
943	NASDAQ	SCSC	Wed, Feb 4, 1998	5.06	5.06	4.94	4.97
942	NASDAQ	SCSC	Tue, Feb 3, 1998	5.06	5.06	4.94	5.03
941	NASDAQ	SCSC	Mon, Feb 2, 1998	4.97	5.06	4.91	5.03
940	NASDAQ	SCSC	Fri, Jan 30, 1998	4.84	5.06	4.78	4.97
939	NASDAQ	SCSC	Thu, Jan 29, 1998	4.78	4.83	4.72	4.78
938	NASDAQ	SCSC	Wed, Jan 28, 1998	4.66	4.78	4.66	4.75
937	NASDAQ	SCSC	Tue, Jan 27, 1998	4.63	4.75	4.63	4.75
936	NASDAQ	SCSC	Mon, Jan 26, 1998	4.63	4.78	4.63	4.75
935	NASDAQ	SCSC	Fri, Jan 23, 1998	4.72	4.78	4.63	4.63
934	NASDAQ	SCSC	Thu, Jan 22, 1998	4.63	4.75	4.63	4.66
933	NASDAQ	SCSC	Wed, Jan 21, 1998	4.64	4.72	4.44	4.72
932	NASDAQ	SCSC	Tue, Jan 20, 1998	4.78	4.78	4.66	4.69
931	NASDAQ	SCSC	Fri, Jan 16, 1998	4.78	4.81	4.73	4.73
930	NASDAQ	SCSC	Thu, Jan 15, 1998	4.91	4.91	4.80	4.80
929	NASDAQ	SCSC	Wed, Jan 14, 1998	4.78	4.88	4.75	4.88
928	NASDAQ	SCSC	Tue, Jan 13, 1998	4.78	4.81	4.78	4.81
927	NASDAQ	SCSC	Mon, Jan 12, 1998	4.75	4.81	4.69	4.78
926	NASDAQ	SCSC	Fri, Jan 9, 1998	5.00	5.00	4.81	4.81
925	NASDAQ	SCSC	Thu, Jan 8, 1998	4.94	5.06	4.94	4.94
924	NASDAQ	SCSC	Wed, Jan 7, 1998	4.94	5.00	4.94	4.94
923	NASDAQ	SCSC	Tue, Jan 6, 1998	4.97	5.06	4.94	4.97
922	NASDAQ	SCSC	Mon, Jan 5, 1998	5.03	5.03	4.94	5.00
921	NASDAQ	SCSC	Fri, Jan 2, 1998	5.03	5.03	5.00	5.03
920	NASDAQ	SCSC	Wed, Dec 31, 1997	4.91	5.06	4.91	5.00
919	NASDAQ	SCSC	Tue, Dec 30, 1997	4.94	5.03	4.91	4.91
918	NASDAQ	SCSC	Mon, Dec 29, 1997	4.81	4.94	4.78	4.94
917	NASDAQ	SCSC	Fri, Dec 26, 1997	4.75	4.81	4.63	4.81
916	NASDAQ	SCSC	Wed, Dec 24, 1997	4.75	4.75	4.69	4.69
915	NASDAQ	SCSC	Tue, Dec 23, 1997	4.69	4.69	4.69	4.69
914	NASDAQ	SCSC	Mon, Dec 22, 1997	4.69	4.75	4.69	4.69
913	NASDAQ	SCSC	Fri, Dec 19, 1997	4.75	4.75	4.56	4.69
912	NASDAQ	SCSC	Thu, Dec 18, 1997	5.06	5.16	4.63	4.69
911	NASDAQ	SCSC	Wed, Dec 17, 1997	5.19	5.19	5.09	5.09
910	NASDAQ	SCSC	Tue, Dec 16, 1997	5.13	5.28	5.13	5.13
909	NASDAQ	SCSC	Mon, Dec 15, 1997	5.09	5.16	5.06	5.09
908	NASDAQ	SCSC	Fri, Dec 12, 1997	5.09	5.09	5.00	5.09
907	NASDAQ	SCSC	Thu, Dec 11, 1997	5.09	5.09	4.94	5.00
906	NASDAQ	SCSC	Wed, Dec 10, 1997	5.16	5.17	4.97	5.09
905	NASDAQ	SCSC	Tue, Dec 9, 1997	5.17	5.31	5.13	5.19
904	NASDAQ	SCSC	Mon, Dec 8, 1997	4.91	5.28	4.88	5.22
903	NASDAQ	SCSC	Fri, Dec 5, 1997	4.84	4.91	4.84	4.91
902	NASDAQ	SCSC	Thu, Dec 4, 1997	4.94	4.94	4.88	4.88
901	NASDAQ	SCSC	Wed, Dec 3, 1997	4.78	4.94	4.78	4.88
900	NASDAQ	SCSC	Tue, Dec 2, 1997	4.81	4.84	4.69	4.69
899	NASDAQ	SCSC	Mon, Dec 1, 1997	4.69	4.80	4.69	4.80
898	NASDAQ	SCSC	Fri, Nov 28, 1997	4.69	4.69	4.69	4.69
897	NASDAQ	SCSC	Wed, Nov 26, 1997	4.75	4.81	4.69	4.80
896	NASDAQ	SCSC	Tue, Nov 25, 1997	4.91	4.91	4.72	4.72
895	NASDAQ	SCSC	Mon, Nov 24, 1997	4.84	4.91	4.84	4.84
894	NASDAQ	SCSC	Fri, Nov 21, 1997	4.84	4.91	4.84	4.84
893	NASDAQ	SCSC	Thu, Nov 20, 1997	4.88	4.91	4.84	4.88
892	NASDAQ	SCSC	Wed, Nov 19, 1997	4.81	4.88	4.78	4.88
891	NASDAQ	SCSC	Tue, Nov 18, 1997	4.97	4.97	4.69	4.81
890	NASDAQ	SCSC	Mon, Nov 17, 1997	4.94	5.16	4.88	4.98
889	NASDAQ	SCSC	Fri, Nov 14, 1997	4.91	4.94	4.81	4.81
888	NASDAQ	SCSC	Thu, Nov 13, 1997	4.84	4.94	4.77	4.94
887	NASDAQ	SCSC	Wed, Nov 12, 1997	4.88	4.88	4.84	4.84
886	NASDAQ	SCSC	Tue, Nov 11, 1997	4.97	4.97	4.91	4.97
885	NASDAQ	SCSC	Mon, Nov 10, 1997	4.88	4.97	4.88	4.91
884	NASDAQ	SCSC	Fri, Nov 7, 1997	4.88	4.94	4.84	4.88
883	NASDAQ	SCSC	Thu, Nov 6, 1997	4.95	4.97	4.88	4.88
882	NASDAQ	SCSC	Wed, Nov 5, 1997	5.00	5.00	4.91	4.97
881	NASDAQ	SCSC	Tue, Nov 4, 1997	5.03	5.03	4.91	5.00
880	NASDAQ	SCSC	Mon, Nov 3, 1997	5.00	5.03	4.97	5.00
879	NASDAQ	SCSC	Fri, Oct 31, 1997	5.03	5.03	4.97	4.97
878	NASDAQ	SCSC	Thu, Oct 30, 1997	4.88	5.00	4.88	4.94
877	NASDAQ	SCSC	Wed, Oct 29, 1997	4.88	5.03	4.81	5.03
876	NASDAQ	SCSC	Tue, Oct 28, 1997	4.69	4.89	4.66	4.88
875	NASDAQ	SCSC	Mon, Oct 27, 1997	4.81	4.94	4.75	4.78
874	NASDAQ	SCSC	Fri, Oct 24, 1997	4.84	4.84	4.78	4.81
873	NASDAQ	SCSC	Thu, Oct 23, 1997	4.94	4.94	4.78	4.88
872	NASDAQ	SCSC	Wed, Oct 22, 1997	5.00	5.03	4.94	4.97
871	NASDAQ	SCSC	Tue, Oct 21, 1997	4.91	5.00	4.84	5.00
870	NASDAQ	SCSC	Mon, Oct 20, 1997	4.84	4.91	4.78	4.81
869	NASDAQ	SCSC	Fri, Oct 17, 1997	4.78	4.88	4.78	4.78
868	NASDAQ	SCSC	Thu, Oct 16, 1997	4.83	4.84	4.78	4.80
867	NASDAQ	SCSC	Wed, Oct 15, 1997	4.84	4.84	4.75	4.78
866	NASDAQ	SCSC	Tue, Oct 14, 1997	4.81	4.83	4.75	4.78
865	NASDAQ	SCSC	Mon, Oct 13, 1997	4.78	4.84	4.75	4.77
864	NASDAQ	SCSC	Fri, Oct 10, 1997	4.88	5.00	4.78	4.80
863	NASDAQ	SCSC	Thu, Oct 9, 1997	4.84	5.06	4.69	4.94
862	NASDAQ	SCSC	Wed, Oct 8, 1997	4.75	5.06	4.75	4.84
861	NASDAQ	SCSC	Tue, Oct 7, 1997	4.47	4.63	4.47	4.61
860	NASDAQ	SCSC	Mon, Oct 6, 1997	4.59	4.69	4.47	4.47
859	NASDAQ	SCSC	Fri, Oct 3, 1997	4.53	4.69	4.50	4.59
858	NASDAQ	SCSC	Thu, Oct 2, 1997	4.25	4.53	4.25	4.53
857	NASDAQ	SCSC	Wed, Oct 1, 1997	4.31	4.31	4.16	4.25
856	NASDAQ	SCSC	Tue, Sep 30, 1997	4.25	4.31	4.19	4.31
855	NASDAQ	SCSC	Mon, Sep 29, 1997	4.13	4.25	4.13	4.25
854	NASDAQ	SCSC	Fri, Sep 26, 1997	4.09	4.19	4.09	4.09
853	NASDAQ	SCSC	Thu, Sep 25, 1997	4.09	4.09	4.03	4.09
852	NASDAQ	SCSC	Wed, Sep 24, 1997	4.09	4.13	4.03	4.06
851	NASDAQ	SCSC	Tue, Sep 23, 1997	4.13	4.13	4.06	4.13
850	NASDAQ	SCSC	Mon, Sep 22, 1997	4.16	4.22	4.06	4.09
849	NASDAQ	SCSC	Fri, Sep 19, 1997	4.19	4.25	4.19	4.22
848	NASDAQ	SCSC	Thu, Sep 18, 1997	4.25	4.31	4.25	4.25
847	NASDAQ	SCSC	Wed, Sep 17, 1997	4.19	4.19	4.19	4.19
846	NASDAQ	SCSC	Tue, Sep 16, 1997	4.31	4.31	4.19	4.19
845	NASDAQ	SCSC	Mon, Sep 15, 1997	4.28	4.31	4.19	4.25
844	NASDAQ	SCSC	Fri, Sep 12, 1997	4.16	4.31	4.16	4.16
843	NASDAQ	SCSC	Thu, Sep 11, 1997	4.25	4.31	4.16	4.31
842	NASDAQ	SCSC	Wed, Sep 10, 1997	4.31	4.31	4.25	4.31
841	NASDAQ	SCSC	Tue, Sep 9, 1997	4.31	4.31	4.16	4.16
840	NASDAQ	SCSC	Mon, Sep 8, 1997	4.16	4.31	4.16	4.16
839	NASDAQ	SCSC	Fri, Sep 5, 1997	4.22	4.31	4.19	4.19
838	NASDAQ	SCSC	Thu, Sep 4, 1997	4.25	4.31	4.22	4.22
837	NASDAQ	SCSC	Wed, Sep 3, 1997	4.25	4.31	4.25	4.25
836	NASDAQ	SCSC	Tue, Sep 2, 1997	4.19	4.31	4.19	4.25
835	NASDAQ	SCSC	Fri, Aug 29, 1997	4.25	4.38	4.19	4.22
834	NASDAQ	SCSC	Thu, Aug 28, 1997	4.19	4.31	4.19	4.19
833	NASDAQ	SCSC	Wed, Aug 27, 1997	4.31	4.47	4.25	4.25
832	NASDAQ	SCSC	Tue, Aug 26, 1997	4.25	4.31	4.25	4.25
831	NASDAQ	SCSC	Mon, Aug 25, 1997	4.25	4.38	4.25	4.38
830	NASDAQ	SCSC	Fri, Aug 22, 1997	4.38	4.38	4.25	4.25
829	NASDAQ	SCSC	Thu, Aug 21, 1997	4.22	4.41	4.22	4.31
828	NASDAQ	SCSC	Wed, Aug 20, 1997	4.31	4.31	4.22	4.25
827	NASDAQ	SCSC	Tue, Aug 19, 1997	4.19	4.31	4.19	4.19
826	NASDAQ	SCSC	Mon, Aug 18, 1997	4.25	4.34	4.19	4.19
825	NASDAQ	SCSC	Fri, Aug 15, 1997	4.13	4.25	4.13	4.19
824	NASDAQ	SCSC	Thu, Aug 14, 1997	4.13	4.25	4.13	4.25
823	NASDAQ	SCSC	Wed, Aug 13, 1997	4.13	4.25	4.13	4.19
822	NASDAQ	SCSC	Tue, Aug 12, 1997	4.13	4.22	4.13	4.22
821	NASDAQ	SCSC	Mon, Aug 11, 1997	4.16	4.16	4.16	4.16
820	NASDAQ	SCSC	Fri, Aug 8, 1997	4.13	4.25	4.13	4.25
819	NASDAQ	SCSC	Thu, Aug 7, 1997	4.22	4.22	4.13	4.22
818	NASDAQ	SCSC	Wed, Aug 6, 1997	4.06	4.16	4.06	4.06
817	NASDAQ	SCSC	Tue, Aug 5, 1997	4.00	4.13	4.00	4.06
816	NASDAQ	SCSC	Mon, Aug 4, 1997	4.06	4.19	4.06	4.19
815	NASDAQ	SCSC	Fri, Aug 1, 1997	4.06	4.22	4.00	4.22
814	NASDAQ	SCSC	Thu, Jul 31, 1997	4.06	4.13	4.06	4.13
813	NASDAQ	SCSC	Wed, Jul 30, 1997	4.06	4.13	4.06	4.13
812	NASDAQ	SCSC	Tue, Jul 29, 1997	4.25	4.25	4.06	4.06
811	NASDAQ	SCSC	Mon, Jul 28, 1997	4.19	4.25	4.06	4.25
810	NASDAQ	SCSC	Fri, Jul 25, 1997	4.31	4.44	4.16	4.22
809	NASDAQ	SCSC	Thu, Jul 24, 1997	4.16	4.38	4.13	4.30
808	NASDAQ	SCSC	Wed, Jul 23, 1997	4.03	4.16	4.00	4.11
807	NASDAQ	SCSC	Tue, Jul 22, 1997	3.84	4.13	3.84	4.02
806	NASDAQ	SCSC	Mon, Jul 21, 1997	3.66	3.84	3.56	3.84
805	NASDAQ	SCSC	Fri, Jul 18, 1997	3.53	3.66	3.53	3.59
804	NASDAQ	SCSC	Thu, Jul 17, 1997	3.50	3.63	3.50	3.63
803	NASDAQ	SCSC	Wed, Jul 16, 1997	3.47	3.56	3.47	3.56
802	NASDAQ	SCSC	Tue, Jul 15, 1997	3.56	3.56	3.47	3.56
801	NASDAQ	SCSC	Mon, Jul 14, 1997	3.47	3.56	3.47	3.56
800	NASDAQ	SCSC	Fri, Jul 11, 1997	3.53	3.56	3.47	3.53
799	NASDAQ	SCSC	Thu, Jul 10, 1997	3.53	3.53	3.41	3.47
798	NASDAQ	SCSC	Wed, Jul 9, 1997	3.50	3.50	3.44	3.44
797	NASDAQ	SCSC	Tue, Jul 8, 1997	3.47	3.56	3.47	3.53
796	NASDAQ	SCSC	Mon, Jul 7, 1997	3.47	3.56	3.47	3.56
795	NASDAQ	SCSC	Thu, Jul 3, 1997	3.47	3.47	3.47	3.47
794	NASDAQ	SCSC	Wed, Jul 2, 1997	3.50	3.53	3.47	3.48
793	NASDAQ	SCSC	Tue, Jul 1, 1997	3.47	3.53	3.44	3.53
792	NASDAQ	SCSC	Mon, Jun 30, 1997	3.56	3.59	3.47	3.59
791	NASDAQ	SCSC	Fri, Jun 27, 1997	3.50	3.56	3.50	3.56
790	NASDAQ	SCSC	Thu, Jun 26, 1997	3.56	3.63	3.50	3.63
789	NASDAQ	SCSC	Wed, Jun 25, 1997	3.53	3.59	3.53	3.59
788	NASDAQ	SCSC	Tue, Jun 24, 1997	3.63	3.63	3.50	3.56
787	NASDAQ	SCSC	Mon, Jun 23, 1997	3.53	3.59	3.50	3.50
786	NASDAQ	SCSC	Fri, Jun 20, 1997	3.56	3.56	3.53	3.53
785	NASDAQ	SCSC	Thu, Jun 19, 1997	3.63	3.63	3.63	3.63
784	NASDAQ	SCSC	Wed, Jun 18, 1997	3.50	3.66	3.47	3.66
783	NASDAQ	SCSC	Tue, Jun 17, 1997	3.44	3.44	3.44	3.44
782	NASDAQ	SCSC	Mon, Jun 16, 1997	3.44	3.50	3.44	3.50
781	NASDAQ	SCSC	Fri, Jun 13, 1997	3.50	3.50	3.44	3.44
780	NASDAQ	SCSC	Thu, Jun 12, 1997	3.44	3.50	3.44	3.50
779	NASDAQ	SCSC	Wed, Jun 11, 1997	3.59	3.59	3.44	3.44
778	NASDAQ	SCSC	Tue, Jun 10, 1997	3.44	3.59	3.44	3.59
777	NASDAQ	SCSC	Mon, Jun 9, 1997	3.44	3.56	3.44	3.44
776	NASDAQ	SCSC	Fri, Jun 6, 1997	3.63	3.63	3.44	3.44
775	NASDAQ	SCSC	Thu, Jun 5, 1997	3.44	3.53	3.44	3.53
774	NASDAQ	SCSC	Wed, Jun 4, 1997	3.53	3.63	3.50	3.63
773	NASDAQ	SCSC	Tue, Jun 3, 1997	3.53	3.69	3.53	3.53
772	NASDAQ	SCSC	Mon, Jun 2, 1997	3.69	3.69	3.53	3.53
771	NASDAQ	SCSC	Fri, May 30, 1997	3.69	3.69	3.69	3.69
770	NASDAQ	SCSC	Thu, May 29, 1997	3.50	3.59	3.50	3.59
769	NASDAQ	SCSC	Wed, May 28, 1997	3.63	3.63	3.44	3.53
768	NASDAQ	SCSC	Tue, May 27, 1997	3.56	3.56	3.50	3.50
767	NASDAQ	SCSC	Fri, May 23, 1997	3.56	3.56	3.44	3.44
766	NASDAQ	SCSC	Thu, May 22, 1997	3.44	3.63	3.44	3.50
765	NASDAQ	SCSC	Wed, May 21, 1997	3.44	3.53	3.44	3.53
764	NASDAQ	SCSC	Tue, May 20, 1997	3.44	3.63	3.44	3.63
763	NASDAQ	SCSC	Mon, May 19, 1997	3.44	3.47	3.44	3.44
762	NASDAQ	SCSC	Fri, May 16, 1997	3.56	3.56	3.44	3.44
761	NASDAQ	SCSC	Thu, May 15, 1997	3.56	3.69	3.56	3.67
760	NASDAQ	SCSC	Wed, May 14, 1997	3.44	3.50	3.42	3.50
759	NASDAQ	SCSC	Tue, May 13, 1997	3.38	3.44	3.38	3.44
758	NASDAQ	SCSC	Mon, May 12, 1997	3.50	3.50	3.44	3.44
757	NASDAQ	SCSC	Fri, May 9, 1997	3.50	3.50	3.41	3.46
756	NASDAQ	SCSC	Thu, May 8, 1997	3.47	3.50	3.41	3.50
755	NASDAQ	SCSC	Wed, May 7, 1997	3.44	3.53	3.44	3.53
754	NASDAQ	SCSC	Tue, May 6, 1997	3.56	3.56	3.38	3.38
753	NASDAQ	SCSC	Mon, May 5, 1997	3.56	3.66	3.56	3.56
752	NASDAQ	SCSC	Fri, May 2, 1997	3.56	3.63	3.50	3.58
751	NASDAQ	SCSC	Thu, May 1, 1997	3.56	3.56	3.56	3.56
750	NASDAQ	SCSC	Wed, Apr 30, 1997	3.63	3.63	3.50	3.56
749	NASDAQ	SCSC	Tue, Apr 29, 1997	3.63	3.63	3.50	3.50
748	NASDAQ	SCSC	Mon, Apr 28, 1997	3.53	3.63	3.44	3.63
747	NASDAQ	SCSC	Fri, Apr 25, 1997	3.53	3.69	3.53	3.69
746	NASDAQ	SCSC	Thu, Apr 24, 1997	3.53	3.53	3.53	3.53
745	NASDAQ	SCSC	Wed, Apr 23, 1997	3.59	3.66	3.53	3.66
744	NASDAQ	SCSC	Tue, Apr 22, 1997	3.69	3.69	3.69	3.69
743	NASDAQ	SCSC	Mon, Apr 21, 1997	3.59	3.69	3.59	3.69
742	NASDAQ	SCSC	Fri, Apr 18, 1997	3.59	3.59	3.59	3.59
741	NASDAQ	SCSC	Wed, Apr 16, 1997	3.59	3.66	3.59	3.66
740	NASDAQ	SCSC	Tue, Apr 15, 1997	3.59	3.59	3.56	3.59
739	NASDAQ	SCSC	Mon, Apr 14, 1997	3.59	3.59	3.59	3.59
738	NASDAQ	SCSC	Fri, Apr 11, 1997	3.59	3.59	3.59	3.59
737	NASDAQ	SCSC	Thu, Apr 10, 1997	3.69	3.69	3.59	3.69
736	NASDAQ	SCSC	Wed, Apr 9, 1997	3.59	3.63	3.59	3.59
735	NASDAQ	SCSC	Tue, Apr 8, 1997	3.66	3.69	3.63	3.66
734	NASDAQ	SCSC	Mon, Apr 7, 1997	3.69	3.69	3.59	3.59
733	NASDAQ	SCSC	Fri, Apr 4, 1997	3.63	3.63	3.63	3.63
732	NASDAQ	SCSC	Thu, Apr 3, 1997	3.56	3.63	3.53	3.63
731	NASDAQ	SCSC	Wed, Apr 2, 1997	3.75	3.75	3.63	3.63
730	NASDAQ	SCSC	Tue, Apr 1, 1997	3.63	3.75	3.63	3.75
729	NASDAQ	SCSC	Mon, Mar 31, 1997	3.69	3.78	3.63	3.63
728	NASDAQ	SCSC	Thu, Mar 27, 1997	3.69	3.78	3.69	3.69
727	NASDAQ	SCSC	Wed, Mar 26, 1997	3.69	3.78	3.69	3.78
726	NASDAQ	SCSC	Tue, Mar 25, 1997	3.69	3.69	3.63	3.69
725	NASDAQ	SCSC	Mon, Mar 24, 1997	3.94	3.97	3.56	3.59
724	NASDAQ	SCSC	Fri, Mar 21, 1997	3.81	3.81	3.69	3.81
723	NASDAQ	SCSC	Thu, Mar 20, 1997	3.81	3.81	3.69	3.81
722	NASDAQ	SCSC	Wed, Mar 19, 1997	3.81	3.94	3.72	3.72
721	NASDAQ	SCSC	Tue, Mar 18, 1997	3.53	3.69	3.41	3.50
720	NASDAQ	SCSC	Mon, Mar 17, 1997	3.95	4.06	3.50	3.56
719	NASDAQ	SCSC	Fri, Mar 14, 1997	4.16	4.28	4.13	4.16
718	NASDAQ	SCSC	Thu, Mar 13, 1997	4.13	4.28	4.13	4.28
717	NASDAQ	SCSC	Wed, Mar 12, 1997	4.47	4.47	4.28	4.28
716	NASDAQ	SCSC	Tue, Mar 11, 1997	4.31	4.44	4.28	4.31
715	NASDAQ	SCSC	Mon, Mar 10, 1997	4.50	4.50	4.38	4.50
714	NASDAQ	SCSC	Fri, Mar 7, 1997	4.50	4.50	4.38	4.44
713	NASDAQ	SCSC	Thu, Mar 6, 1997	4.38	4.38	4.31	4.31
712	NASDAQ	SCSC	Wed, Mar 5, 1997	4.31	4.50	4.31	4.50
711	NASDAQ	SCSC	Tue, Mar 4, 1997	4.44	4.56	4.31	4.31
710	NASDAQ	SCSC	Mon, Mar 3, 1997	4.34	4.56	4.34	4.56
709	NASDAQ	SCSC	Fri, Feb 28, 1997	4.31	4.56	4.31	4.41
708	NASDAQ	SCSC	Thu, Feb 27, 1997	4.50	4.69	4.44	4.44
707	NASDAQ	SCSC	Wed, Feb 26, 1997	4.06	4.50	3.94	4.50
706	NASDAQ	SCSC	Tue, Feb 25, 1997	3.94	4.06	3.88	4.06
705	NASDAQ	SCSC	Mon, Feb 24, 1997	4.19	4.19	3.94	4.06
704	NASDAQ	SCSC	Fri, Feb 21, 1997	4.19	4.25	4.13	4.19
703	NASDAQ	SCSC	Thu, Feb 20, 1997	4.28	4.41	4.19	4.28
702	NASDAQ	SCSC	Wed, Feb 19, 1997	4.50	4.50	4.41	4.44
701	NASDAQ	SCSC	Tue, Feb 18, 1997	4.50	4.56	4.41	4.50
700	NASDAQ	SCSC	Fri, Feb 14, 1997	4.63	4.63	4.50	4.50
699	NASDAQ	SCSC	Thu, Feb 13, 1997	4.53	4.63	4.50	4.63
698	NASDAQ	SCSC	Wed, Feb 12, 1997	4.53	4.66	4.53	4.53
697	NASDAQ	SCSC	Tue, Feb 11, 1997	4.53	4.53	4.53	4.53
696	NASDAQ	SCSC	Mon, Feb 10, 1997	4.78	4.78	4.53	4.63
695	NASDAQ	SCSC	Fri, Feb 7, 1997	4.63	4.81	4.56	4.56
694	NASDAQ	SCSC	Thu, Feb 6, 1997	4.47	4.75	4.47	4.56
693	NASDAQ	SCSC	Wed, Feb 5, 1997	4.47	4.59	4.47	4.47
692	NASDAQ	SCSC	Tue, Feb 4, 1997	4.59	4.59	4.47	4.47
691	NASDAQ	SCSC	Mon, Feb 3, 1997	4.59	4.59	4.47	4.47
690	NASDAQ	SCSC	Fri, Jan 31, 1997	4.47	4.59	4.47	4.50
689	NASDAQ	SCSC	Thu, Jan 30, 1997	4.66	4.66	4.47	4.47
688	NASDAQ	SCSC	Wed, Jan 29, 1997	4.63	4.66	4.50	4.66
687	NASDAQ	SCSC	Tue, Jan 28, 1997	4.47	4.66	4.47	4.66
686	NASDAQ	SCSC	Mon, Jan 27, 1997	4.44	4.72	4.38	4.56
685	NASDAQ	SCSC	Fri, Jan 24, 1997	4.25	4.44	4.25	4.34
684	NASDAQ	SCSC	Thu, Jan 23, 1997	4.41	4.41	4.22	4.25
683	NASDAQ	SCSC	Wed, Jan 22, 1997	4.25	4.38	4.16	4.38
682	NASDAQ	SCSC	Tue, Jan 21, 1997	4.13	4.25	4.13	4.16
681	NASDAQ	SCSC	Mon, Jan 20, 1997	4.25	4.25	4.13	4.19
680	NASDAQ	SCSC	Fri, Jan 17, 1997	4.25	4.25	4.13	4.19
679	NASDAQ	SCSC	Thu, Jan 16, 1997	4.31	4.31	4.13	4.13
678	NASDAQ	SCSC	Wed, Jan 15, 1997	4.31	4.31	4.16	4.31
677	NASDAQ	SCSC	Tue, Jan 14, 1997	4.13	4.38	4.13	4.16
676	NASDAQ	SCSC	Mon, Jan 13, 1997	4.28	4.34	4.13	4.28
675	NASDAQ	SCSC	Fri, Jan 10, 1997	3.84	4.25	3.84	4.13
674	NASDAQ	SCSC	Thu, Jan 9, 1997	3.81	3.91	3.81	3.84
673	NASDAQ	SCSC	Wed, Jan 8, 1997	3.84	3.84	3.84	3.84
672	NASDAQ	SCSC	Tue, Jan 7, 1997	3.91	3.91	3.81	3.91
671	NASDAQ	SCSC	Mon, Jan 6, 1997	3.81	3.91	3.81	3.91
670	NASDAQ	SCSC	Fri, Jan 3, 1997	3.84	3.91	3.84	3.88
669	NASDAQ	SCSC	Thu, Jan 2, 1997	3.72	3.91	3.72	3.91
668	NASDAQ	SCSC	Tue, Dec 31, 1996	3.72	3.91	3.72	3.84
667	NASDAQ	SCSC	Mon, Dec 30, 1996	3.81	3.81	3.72	3.72
666	NASDAQ	SCSC	Thu, Dec 26, 1996	3.81	3.91	3.81	3.81
665	NASDAQ	SCSC	Tue, Dec 24, 1996	3.81	3.83	3.81	3.83
664	NASDAQ	SCSC	Mon, Dec 23, 1996	3.91	3.91	3.81	3.81
663	NASDAQ	SCSC	Fri, Dec 20, 1996	3.81	3.91	3.81	3.91
662	NASDAQ	SCSC	Thu, Dec 19, 1996	3.88	3.94	3.75	3.88
661	NASDAQ	SCSC	Wed, Dec 18, 1996	3.88	3.88	3.81	3.81
660	NASDAQ	SCSC	Tue, Dec 17, 1996	3.72	3.88	3.72	3.72
659	NASDAQ	SCSC	Mon, Dec 16, 1996	3.75	3.88	3.75	3.88
658	NASDAQ	SCSC	Fri, Dec 13, 1996	3.78	3.78	3.75	3.75
657	NASDAQ	SCSC	Thu, Dec 12, 1996	3.84	3.84	3.84	3.84
656	NASDAQ	SCSC	Wed, Dec 11, 1996	3.75	3.81	3.75	3.75
655	NASDAQ	SCSC	Tue, Dec 10, 1996	3.78	3.78	3.78	3.78
654	NASDAQ	SCSC	Mon, Dec 9, 1996	3.81	3.94	3.75	3.81
653	NASDAQ	SCSC	Fri, Dec 6, 1996	3.72	3.97	3.69	3.88
652	NASDAQ	SCSC	Thu, Dec 5, 1996	3.69	3.94	3.69	3.94
651	NASDAQ	SCSC	Wed, Dec 4, 1996	3.75	3.81	3.69	3.75
650	NASDAQ	SCSC	Tue, Dec 3, 1996	3.63	3.75	3.63	3.72
649	NASDAQ	SCSC	Mon, Dec 2, 1996	3.69	3.75	3.63	3.63
648	NASDAQ	SCSC	Wed, Nov 27, 1996	3.75	3.75	3.75	3.75
647	NASDAQ	SCSC	Tue, Nov 26, 1996	3.63	3.63	3.63	3.63
646	NASDAQ	SCSC	Mon, Nov 25, 1996	3.63	3.81	3.63	3.81
645	NASDAQ	SCSC	Fri, Nov 22, 1996	3.81	3.81	3.66	3.66
644	NASDAQ	SCSC	Thu, Nov 21, 1996	3.81	3.81	3.69	3.69
643	NASDAQ	SCSC	Wed, Nov 20, 1996	3.88	3.88	3.69	3.69
642	NASDAQ	SCSC	Tue, Nov 19, 1996	3.84	3.88	3.75	3.75
641	NASDAQ	SCSC	Mon, Nov 18, 1996	3.84	3.84	3.84	3.84
640	NASDAQ	SCSC	Fri, Nov 15, 1996	3.84	3.94	3.84	3.86
639	NASDAQ	SCSC	Thu, Nov 14, 1996	3.81	4.00	3.81	3.84
638	NASDAQ	SCSC	Wed, Nov 13, 1996	3.94	3.94	3.81	3.81
637	NASDAQ	SCSC	Tue, Nov 12, 1996	3.81	3.91	3.81	3.81
636	NASDAQ	SCSC	Mon, Nov 11, 1996	3.75	3.94	3.75	3.81
635	NASDAQ	SCSC	Fri, Nov 8, 1996	3.81	3.84	3.81	3.84
634	NASDAQ	SCSC	Thu, Nov 7, 1996	3.69	3.84	3.69	3.81
633	NASDAQ	SCSC	Wed, Nov 6, 1996	3.84	3.84	3.66	3.66
632	NASDAQ	SCSC	Tue, Nov 5, 1996	3.84	3.84	3.59	3.59
631	NASDAQ	SCSC	Mon, Nov 4, 1996	3.75	3.84	3.59	3.84
630	NASDAQ	SCSC	Fri, Nov 1, 1996	3.59	3.75	3.59	3.69
629	NASDAQ	SCSC	Thu, Oct 31, 1996	3.44	3.66	3.44	3.66
628	NASDAQ	SCSC	Wed, Oct 30, 1996	3.47	3.56	3.41	3.41
627	NASDAQ	SCSC	Tue, Oct 29, 1996	3.56	3.56	3.41	3.56
626	NASDAQ	SCSC	Mon, Oct 28, 1996	3.56	3.56	3.41	3.47
625	NASDAQ	SCSC	Fri, Oct 25, 1996	3.41	3.56	3.41	3.41
624	NASDAQ	SCSC	Thu, Oct 24, 1996	3.56	3.56	3.41	3.56
623	NASDAQ	SCSC	Wed, Oct 23, 1996	3.34	3.56	3.34	3.56
622	NASDAQ	SCSC	Tue, Oct 22, 1996	3.41	3.56	3.41	3.56
621	NASDAQ	SCSC	Mon, Oct 21, 1996	3.31	3.47	3.31	3.44
620	NASDAQ	SCSC	Fri, Oct 18, 1996	3.31	3.47	3.31	3.47
619	NASDAQ	SCSC	Thu, Oct 17, 1996	3.41	3.47	3.25	3.44
618	NASDAQ	SCSC	Wed, Oct 16, 1996	3.25	3.41	3.25	3.41
617	NASDAQ	SCSC	Tue, Oct 15, 1996	3.25	3.41	3.25	3.34
616	NASDAQ	SCSC	Mon, Oct 14, 1996	3.41	3.41	3.25	3.41
615	NASDAQ	SCSC	Fri, Oct 11, 1996	3.41	3.41	3.34	3.41
614	NASDAQ	SCSC	Thu, Oct 10, 1996	3.41	3.41	3.25	3.31
613	NASDAQ	SCSC	Wed, Oct 9, 1996	3.38	3.41	3.25	3.41
612	NASDAQ	SCSC	Tue, Oct 8, 1996	3.38	3.41	3.22	3.38
611	NASDAQ	SCSC	Mon, Oct 7, 1996	3.38	3.38	3.28	3.28
610	NASDAQ	SCSC	Fri, Oct 4, 1996	3.25	3.25	3.25	3.25
609	NASDAQ	SCSC	Thu, Oct 3, 1996	3.19	3.41	3.19	3.41
608	NASDAQ	SCSC	Wed, Oct 2, 1996	3.38	3.38	3.38	3.38
607	NASDAQ	SCSC	Tue, Oct 1, 1996	3.19	3.38	3.19	3.38
606	NASDAQ	SCSC	Mon, Sep 30, 1996	3.28	3.31	3.19	3.31
605	NASDAQ	SCSC	Fri, Sep 27, 1996	3.28	3.28	3.28	3.28
604	NASDAQ	SCSC	Thu, Sep 26, 1996	3.22	3.28	3.16	3.19
603	NASDAQ	SCSC	Wed, Sep 25, 1996	3.22	3.22	3.16	3.22
602	NASDAQ	SCSC	Tue, Sep 24, 1996	3.22	3.22	3.16	3.19
601	NASDAQ	SCSC	Mon, Sep 23, 1996	3.13	3.22	3.13	3.20
600	NASDAQ	SCSC	Fri, Sep 20, 1996	3.13	3.22	3.13	3.22
599	NASDAQ	SCSC	Thu, Sep 19, 1996	3.16	3.25	3.06	3.13
598	NASDAQ	SCSC	Tue, Sep 17, 1996	3.00	3.16	3.00	3.13
597	NASDAQ	SCSC	Mon, Sep 16, 1996	3.00	3.06	3.00	3.00
596	NASDAQ	SCSC	Fri, Sep 13, 1996	3.11	3.11	3.11	3.11
595	NASDAQ	SCSC	Thu, Sep 12, 1996	3.00	3.13	3.00	3.00
594	NASDAQ	SCSC	Wed, Sep 11, 1996	3.00	3.00	3.00	3.00
593	NASDAQ	SCSC	Tue, Sep 10, 1996	3.19	3.19	3.00	3.00
592	NASDAQ	SCSC	Mon, Sep 9, 1996	3.00	3.19	3.00	3.13
591	NASDAQ	SCSC	Fri, Sep 6, 1996	3.13	3.25	3.00	3.00
590	NASDAQ	SCSC	Thu, Sep 5, 1996	3.25	3.31	3.13	3.17
589	NASDAQ	SCSC	Wed, Sep 4, 1996	3.13	3.25	3.09	3.09
588	NASDAQ	SCSC	Tue, Sep 3, 1996	3.13	3.13	3.09	3.09
587	NASDAQ	SCSC	Fri, Aug 30, 1996	3.00	3.31	3.00	3.22
586	NASDAQ	SCSC	Thu, Aug 29, 1996	3.19	3.19	3.19	3.19
585	NASDAQ	SCSC	Wed, Aug 28, 1996	3.13	3.19	3.06	3.06
584	NASDAQ	SCSC	Tue, Aug 27, 1996	3.25	3.25	3.13	3.19
583	NASDAQ	SCSC	Mon, Aug 26, 1996	3.22	3.22	3.22	3.22
582	NASDAQ	SCSC	Fri, Aug 23, 1996	3.13	3.25	3.13	3.25
581	NASDAQ	SCSC	Thu, Aug 22, 1996	3.25	3.25	3.25	3.25
580	NASDAQ	SCSC	Wed, Aug 21, 1996	3.06	3.25	3.06	3.25
579	NASDAQ	SCSC	Tue, Aug 20, 1996	3.19	3.19	3.06	3.19
578	NASDAQ	SCSC	Mon, Aug 19, 1996	3.06	3.22	3.06	3.16
577	NASDAQ	SCSC	Fri, Aug 16, 1996	3.13	3.19	3.00	3.13
576	NASDAQ	SCSC	Thu, Aug 15, 1996	2.88	3.03	2.88	3.00
575	NASDAQ	SCSC	Tue, Aug 13, 1996	2.88	3.00	2.88	2.88
574	NASDAQ	SCSC	Mon, Aug 12, 1996	2.84	2.88	2.84	2.88
573	NASDAQ	SCSC	Fri, Aug 9, 1996	2.84	2.84	2.84	2.84
572	NASDAQ	SCSC	Thu, Aug 8, 1996	2.94	2.94	2.94	2.94
571	NASDAQ	SCSC	Wed, Aug 7, 1996	2.88	3.00	2.88	2.94
570	NASDAQ	SCSC	Tue, Aug 6, 1996	2.88	3.00	2.88	3.00
569	NASDAQ	SCSC	Mon, Aug 5, 1996	3.00	3.00	3.00	3.00
568	NASDAQ	SCSC	Fri, Aug 2, 1996	2.88	2.94	2.88	2.88
567	NASDAQ	SCSC	Thu, Aug 1, 1996	2.88	2.94	2.88	2.94
566	NASDAQ	SCSC	Wed, Jul 31, 1996	2.88	2.94	2.88	2.94
565	NASDAQ	SCSC	Tue, Jul 30, 1996	2.88	2.88	2.88	2.88
564	NASDAQ	SCSC	Mon, Jul 29, 1996	2.94	3.00	2.88	2.88
563	NASDAQ	SCSC	Fri, Jul 26, 1996	2.81	2.91	2.78	2.88
562	NASDAQ	SCSC	Thu, Jul 25, 1996	2.69	2.69	2.69	2.69
561	NASDAQ	SCSC	Wed, Jul 24, 1996	2.75	2.81	2.69	2.81
560	NASDAQ	SCSC	Tue, Jul 23, 1996	2.94	2.94	2.81	2.94
559	NASDAQ	SCSC	Mon, Jul 22, 1996	2.94	3.09	2.94	2.94
558	NASDAQ	SCSC	Fri, Jul 19, 1996	2.88	3.06	2.88	3.06
557	NASDAQ	SCSC	Thu, Jul 18, 1996	2.94	2.94	2.81	2.81
556	NASDAQ	SCSC	Wed, Jul 17, 1996	2.81	2.94	2.81	2.88
555	NASDAQ	SCSC	Tue, Jul 16, 1996	2.88	3.06	2.81	2.94
554	NASDAQ	SCSC	Mon, Jul 15, 1996	3.00	3.03	2.84	2.91
553	NASDAQ	SCSC	Fri, Jul 12, 1996	3.19	3.19	3.00	3.16
552	NASDAQ	SCSC	Thu, Jul 11, 1996	3.28	3.28	3.06	3.13
551	NASDAQ	SCSC	Wed, Jul 10, 1996	3.25	3.38	2.88	3.19
550	NASDAQ	SCSC	Tue, Jul 9, 1996	3.38	3.38	3.25	3.34
549	NASDAQ	SCSC	Mon, Jul 8, 1996	3.38	3.41	3.38	3.41
548	NASDAQ	SCSC	Fri, Jul 5, 1996	3.50	3.50	3.38	3.38
547	NASDAQ	SCSC	Wed, Jul 3, 1996	3.38	3.38	3.38	3.38
546	NASDAQ	SCSC	Tue, Jul 2, 1996	3.44	3.44	3.38	3.38
545	NASDAQ	SCSC	Fri, Jun 28, 1996	3.44	3.56	3.44	3.50
544	NASDAQ	SCSC	Thu, Jun 27, 1996	3.50	3.50	3.50	3.50
543	NASDAQ	SCSC	Wed, Jun 26, 1996	3.44	3.50	3.44	3.50
542	NASDAQ	SCSC	Tue, Jun 25, 1996	3.44	3.44	3.44	3.44
541	NASDAQ	SCSC	Mon, Jun 24, 1996	3.50	3.50	3.47	3.47
540	NASDAQ	SCSC	Fri, Jun 21, 1996	3.63	3.63	3.50	3.50
539	NASDAQ	SCSC	Thu, Jun 20, 1996	3.50	3.63	3.50	3.59
538	NASDAQ	SCSC	Wed, Jun 19, 1996	3.66	3.66	3.50	3.50
537	NASDAQ	SCSC	Tue, Jun 18, 1996	3.66	3.66	3.50	3.51
536	NASDAQ	SCSC	Mon, Jun 17, 1996	3.50	3.53	3.50	3.50
535	NASDAQ	SCSC	Fri, Jun 14, 1996	3.50	3.50	3.50	3.50
534	NASDAQ	SCSC	Thu, Jun 13, 1996	3.50	3.66	3.50	3.56
533	NASDAQ	SCSC	Wed, Jun 12, 1996	3.66	3.66	3.50	3.66
532	NASDAQ	SCSC	Tue, Jun 11, 1996	3.50	3.50	3.50	3.50
531	NASDAQ	SCSC	Mon, Jun 10, 1996	3.50	3.66	3.50	3.50
530	NASDAQ	SCSC	Fri, Jun 7, 1996	3.47	3.66	3.47	3.66
529	NASDAQ	SCSC	Thu, Jun 6, 1996	3.56	3.63	3.56	3.63
528	NASDAQ	SCSC	Wed, Jun 5, 1996	3.56	3.56	3.56	3.56
527	NASDAQ	SCSC	Tue, Jun 4, 1996	3.56	3.69	3.56	3.56
526	NASDAQ	SCSC	Mon, Jun 3, 1996	3.63	3.69	3.56	3.56
525	NASDAQ	SCSC	Fri, May 31, 1996	3.56	3.63	3.56	3.63
524	NASDAQ	SCSC	Thu, May 30, 1996	3.56	3.63	3.56	3.59
523	NASDAQ	SCSC	Wed, May 29, 1996	3.56	3.59	3.56	3.56
522	NASDAQ	SCSC	Tue, May 28, 1996	3.56	3.63	3.56	3.56
521	NASDAQ	SCSC	Fri, May 24, 1996	3.56	3.66	3.56	3.56
520	NASDAQ	SCSC	Thu, May 23, 1996	3.69	3.69	3.56	3.63
519	NASDAQ	SCSC	Wed, May 22, 1996	3.69	3.69	3.69	3.69
518	NASDAQ	SCSC	Tue, May 21, 1996	3.56	3.69	3.56	3.56
517	NASDAQ	SCSC	Mon, May 20, 1996	3.56	3.69	3.56	3.56
516	NASDAQ	SCSC	Fri, May 17, 1996	3.69	3.69	3.56	3.63
515	NASDAQ	SCSC	Thu, May 16, 1996	3.63	3.69	3.53	3.69
514	NASDAQ	SCSC	Wed, May 15, 1996	3.69	3.69	3.53	3.53
513	NASDAQ	SCSC	Tue, May 14, 1996	3.56	3.69	3.56	3.69
512	NASDAQ	SCSC	Mon, May 13, 1996	3.53	3.58	3.53	3.58
511	NASDAQ	SCSC	Fri, May 10, 1996	3.69	3.69	3.53	3.53
510	NASDAQ	SCSC	Thu, May 9, 1996	3.63	3.66	3.53	3.57
509	NASDAQ	SCSC	Wed, May 8, 1996	3.66	3.78	3.63	3.63
508	NASDAQ	SCSC	Tue, May 7, 1996	3.66	3.67	3.66	3.66
507	NASDAQ	SCSC	Mon, May 6, 1996	3.75	3.75	3.66	3.66
506	NASDAQ	SCSC	Fri, May 3, 1996	3.66	3.78	3.66	3.75
505	NASDAQ	SCSC	Thu, May 2, 1996	3.59	3.66	3.59	3.63
504	NASDAQ	SCSC	Wed, May 1, 1996	3.59	3.69	3.59	3.59
503	NASDAQ	SCSC	Tue, Apr 30, 1996	3.75	3.75	3.59	3.59
502	NASDAQ	SCSC	Mon, Apr 29, 1996	3.59	3.75	3.59	3.59
501	NASDAQ	SCSC	Fri, Apr 26, 1996	3.75	3.75	3.59	3.75
500	NASDAQ	SCSC	Thu, Apr 25, 1996	3.69	3.78	3.69	3.69
499	NASDAQ	SCSC	Wed, Apr 24, 1996	3.66	3.78	3.66	3.78
498	NASDAQ	SCSC	Tue, Apr 23, 1996	3.75	3.78	3.63	3.72
497	NASDAQ	SCSC	Mon, Apr 22, 1996	3.72	3.81	3.72	3.81
496	NASDAQ	SCSC	Fri, Apr 19, 1996	3.84	3.84	3.72	3.72
495	NASDAQ	SCSC	Thu, Apr 18, 1996	3.84	3.84	3.84	3.84
494	NASDAQ	SCSC	Wed, Apr 17, 1996	3.72	3.84	3.72	3.78
493	NASDAQ	SCSC	Tue, Apr 16, 1996	3.69	3.88	3.69	3.81
492	NASDAQ	SCSC	Mon, Apr 15, 1996	3.69	3.81	3.69	3.81
491	NASDAQ	SCSC	Fri, Apr 12, 1996	3.66	3.69	3.66	3.69
490	NASDAQ	SCSC	Thu, Apr 11, 1996	3.81	3.81	3.81	3.81
489	NASDAQ	SCSC	Wed, Apr 10, 1996	3.69	3.81	3.69	3.75
488	NASDAQ	SCSC	Tue, Apr 9, 1996	3.75	3.84	3.66	3.78
487	NASDAQ	SCSC	Mon, Apr 8, 1996	3.63	3.78	3.63	3.63
486	NASDAQ	SCSC	Thu, Apr 4, 1996	3.50	3.78	3.50	3.78
485	NASDAQ	SCSC	Wed, Apr 3, 1996	3.50	3.50	3.31	3.50
484	NASDAQ	SCSC	Tue, Apr 2, 1996	3.44	3.50	3.31	3.31
483	NASDAQ	SCSC	Mon, Apr 1, 1996	3.50	3.50	3.31	3.47
482	NASDAQ	SCSC	Fri, Mar 29, 1996	3.34	3.50	3.31	3.31
481	NASDAQ	SCSC	Thu, Mar 28, 1996	3.53	3.53	3.38	3.38
480	NASDAQ	SCSC	Wed, Mar 27, 1996	3.53	3.53	3.44	3.53
479	NASDAQ	SCSC	Tue, Mar 26, 1996	3.50	3.53	3.47	3.47
478	NASDAQ	SCSC	Mon, Mar 25, 1996	3.63	3.63	3.50	3.50
477	NASDAQ	SCSC	Fri, Mar 22, 1996	3.50	3.63	3.50	3.63
476	NASDAQ	SCSC	Thu, Mar 21, 1996	3.63	3.63	3.63	3.63
475	NASDAQ	SCSC	Wed, Mar 20, 1996	3.50	3.56	3.50	3.55
474	NASDAQ	SCSC	Tue, Mar 19, 1996	3.41	3.42	3.41	3.42
473	NASDAQ	SCSC	Mon, Mar 18, 1996	3.31	3.44	3.31	3.44
472	NASDAQ	SCSC	Fri, Mar 15, 1996	3.31	3.41	3.31	3.31
471	NASDAQ	SCSC	Thu, Mar 14, 1996	3.41	3.41	3.31	3.38
470	NASDAQ	SCSC	Wed, Mar 13, 1996	3.31	3.38	3.31	3.31
469	NASDAQ	SCSC	Tue, Mar 12, 1996	3.50	3.50	3.25	3.41
468	NASDAQ	SCSC	Mon, Mar 11, 1996	3.13	3.50	3.13	3.44
467	NASDAQ	SCSC	Fri, Mar 8, 1996	3.25	3.31	3.13	3.13
466	NASDAQ	SCSC	Thu, Mar 7, 1996	3.31	3.44	3.31	3.38
465	NASDAQ	SCSC	Wed, Mar 6, 1996	3.34	3.44	3.34	3.44
464	NASDAQ	SCSC	Tue, Mar 5, 1996	3.59	3.59	3.25	3.38
463	NASDAQ	SCSC	Mon, Mar 4, 1996	3.56	3.75	3.50	3.63
462	NASDAQ	SCSC	Fri, Mar 1, 1996	3.56	3.63	3.56	3.63
461	NASDAQ	SCSC	Thu, Feb 29, 1996	3.75	3.75	3.56	3.63
460	NASDAQ	SCSC	Wed, Feb 28, 1996	3.75	3.75	3.56	3.66
459	NASDAQ	SCSC	Tue, Feb 27, 1996	3.56	3.75	3.56	3.75
458	NASDAQ	SCSC	Mon, Feb 26, 1996	3.72	3.72	3.56	3.72
457	NASDAQ	SCSC	Fri, Feb 23, 1996	3.69	3.81	3.56	3.72
456	NASDAQ	SCSC	Thu, Feb 22, 1996	3.72	3.81	3.69	3.69
455	NASDAQ	SCSC	Wed, Feb 21, 1996	3.69	3.81	3.63	3.81
454	NASDAQ	SCSC	Tue, Feb 20, 1996	3.81	3.81	3.63	3.63
453	NASDAQ	SCSC	Thu, Feb 15, 1996	3.63	3.63	3.63	3.63
452	NASDAQ	SCSC	Wed, Feb 14, 1996	3.69	3.75	3.63	3.69
451	NASDAQ	SCSC	Tue, Feb 13, 1996	3.75	3.78	3.75	3.75
450	NASDAQ	SCSC	Mon, Feb 12, 1996	3.91	3.91	3.75	3.88
449	NASDAQ	SCSC	Fri, Feb 9, 1996	3.91	3.91	3.75	3.84
448	NASDAQ	SCSC	Thu, Feb 8, 1996	3.59	3.88	3.56	3.75
447	NASDAQ	SCSC	Wed, Feb 7, 1996	3.66	3.69	3.59	3.59
446	NASDAQ	SCSC	Tue, Feb 6, 1996	3.78	3.78	3.75	3.75
445	NASDAQ	SCSC	Mon, Feb 5, 1996	3.78	3.78	3.78	3.78
444	NASDAQ	SCSC	Fri, Feb 2, 1996	3.59	3.78	3.59	3.69
443	NASDAQ	SCSC	Thu, Feb 1, 1996	3.63	3.75	3.63	3.69
442	NASDAQ	SCSC	Wed, Jan 31, 1996	3.81	3.81	3.63	3.75
441	NASDAQ	SCSC	Tue, Jan 30, 1996	3.81	3.81	3.63	3.81
440	NASDAQ	SCSC	Mon, Jan 29, 1996	3.59	3.75	3.56	3.72
439	NASDAQ	SCSC	Fri, Jan 26, 1996	3.56	3.56	3.44	3.56
438	NASDAQ	SCSC	Thu, Jan 25, 1996	3.50	3.56	3.44	3.47
437	NASDAQ	SCSC	Wed, Jan 24, 1996	3.69	3.69	3.50	3.56
436	NASDAQ	SCSC	Tue, Jan 23, 1996	3.56	3.72	3.56	3.56
435	NASDAQ	SCSC	Mon, Jan 22, 1996	3.66	3.72	3.56	3.72
434	NASDAQ	SCSC	Fri, Jan 19, 1996	3.72	3.72	3.50	3.72
433	NASDAQ	SCSC	Thu, Jan 18, 1996	3.53	3.72	3.53	3.72
432	NASDAQ	SCSC	Wed, Jan 17, 1996	3.50	3.72	3.50	3.50
431	NASDAQ	SCSC	Tue, Jan 16, 1996	3.56	3.63	3.44	3.59
430	NASDAQ	SCSC	Mon, Jan 15, 1996	3.59	3.72	3.50	3.63
429	NASDAQ	SCSC	Fri, Jan 12, 1996	3.81	3.88	3.59	3.59
428	NASDAQ	SCSC	Thu, Jan 11, 1996	3.84	3.97	3.81	3.81
427	NASDAQ	SCSC	Wed, Jan 10, 1996	4.03	4.03	3.84	3.84
426	NASDAQ	SCSC	Tue, Jan 9, 1996	4.16	4.16	3.94	3.94
425	NASDAQ	SCSC	Mon, Jan 8, 1996	3.97	4.13	3.97	4.06
424	NASDAQ	SCSC	Fri, Jan 5, 1996	4.03	4.13	3.97	4.06
423	NASDAQ	SCSC	Thu, Jan 4, 1996	3.97	3.97	3.97	3.97
422	NASDAQ	SCSC	Wed, Jan 3, 1996	4.16	4.16	3.97	4.16
421	NASDAQ	SCSC	Tue, Jan 2, 1996	3.97	4.16	3.97	4.16
420	NASDAQ	SCSC	Fri, Dec 29, 1995	4.16	4.16	3.97	4.06
419	NASDAQ	SCSC	Thu, Dec 28, 1995	4.16	4.16	3.97	4.13
418	NASDAQ	SCSC	Wed, Dec 27, 1995	3.88	4.19	3.88	4.16
417	NASDAQ	SCSC	Tue, Dec 26, 1995	3.69	4.00	3.66	4.00
416	NASDAQ	SCSC	Fri, Dec 22, 1995	3.69	3.69	3.59	3.59
415	NASDAQ	SCSC	Thu, Dec 21, 1995	3.69	3.69	3.63	3.63
414	NASDAQ	SCSC	Wed, Dec 20, 1995	3.56	3.69	3.56	3.69
413	NASDAQ	SCSC	Tue, Dec 19, 1995	3.63	3.69	3.56	3.56
412	NASDAQ	SCSC	Mon, Dec 18, 1995	3.69	3.81	3.63	3.81
411	NASDAQ	SCSC	Fri, Dec 15, 1995	3.72	3.84	3.69	3.84
410	NASDAQ	SCSC	Thu, Dec 14, 1995	3.88	3.88	3.72	3.72
409	NASDAQ	SCSC	Wed, Dec 13, 1995	3.84	3.94	3.72	3.88
408	NASDAQ	SCSC	Tue, Dec 12, 1995	3.84	3.97	3.84	3.84
407	NASDAQ	SCSC	Mon, Dec 11, 1995	3.81	3.97	3.81	3.84
406	NASDAQ	SCSC	Fri, Dec 8, 1995	3.94	3.97	3.81	3.97
405	NASDAQ	SCSC	Thu, Dec 7, 1995	3.97	3.97	3.81	3.81
404	NASDAQ	SCSC	Wed, Dec 6, 1995	3.97	3.97	3.81	3.97
403	NASDAQ	SCSC	Tue, Dec 5, 1995	4.03	4.03	3.81	3.94
402	NASDAQ	SCSC	Mon, Dec 4, 1995	4.00	4.05	3.91	4.03
401	NASDAQ	SCSC	Fri, Dec 1, 1995	4.00	4.09	4.00	4.09
400	NASDAQ	SCSC	Thu, Nov 30, 1995	4.09	4.09	4.00	4.00
399	NASDAQ	SCSC	Wed, Nov 29, 1995	4.03	4.16	4.00	4.06
398	NASDAQ	SCSC	Tue, Nov 28, 1995	3.69	4.03	3.69	4.03
397	NASDAQ	SCSC	Mon, Nov 27, 1995	3.84	3.84	3.69	3.77
396	NASDAQ	SCSC	Fri, Nov 24, 1995	3.84	3.84	3.69	3.81
395	NASDAQ	SCSC	Wed, Nov 22, 1995	3.78	3.88	3.69	3.77
394	NASDAQ	SCSC	Tue, Nov 21, 1995	3.81	3.91	3.78	3.80
393	NASDAQ	SCSC	Mon, Nov 20, 1995	3.94	3.94	3.81	3.91
392	NASDAQ	SCSC	Fri, Nov 17, 1995	3.97	4.03	3.81	3.91
391	NASDAQ	SCSC	Thu, Nov 16, 1995	3.94	4.06	3.94	3.94
390	NASDAQ	SCSC	Wed, Nov 15, 1995	4.13	4.13	3.94	4.00
389	NASDAQ	SCSC	Tue, Nov 14, 1995	4.13	4.13	4.00	4.06
388	NASDAQ	SCSC	Mon, Nov 13, 1995	4.19	4.19	4.03	4.16
387	NASDAQ	SCSC	Fri, Nov 10, 1995	4.22	4.25	4.09	4.19
386	NASDAQ	SCSC	Thu, Nov 9, 1995	4.22	4.22	4.06	4.22
385	NASDAQ	SCSC	Wed, Nov 8, 1995	4.25	4.25	4.06	4.22
384	NASDAQ	SCSC	Tue, Nov 7, 1995	4.03	4.25	4.02	4.22
383	NASDAQ	SCSC	Mon, Nov 6, 1995	3.69	4.00	3.69	3.97
382	NASDAQ	SCSC	Fri, Nov 3, 1995	3.75	3.78	3.66	3.72
381	NASDAQ	SCSC	Thu, Nov 2, 1995	3.75	3.75	3.66	3.75
380	NASDAQ	SCSC	Wed, Nov 1, 1995	3.63	3.75	3.63	3.63
379	NASDAQ	SCSC	Tue, Oct 31, 1995	3.63	3.78	3.63	3.69
378	NASDAQ	SCSC	Mon, Oct 30, 1995	3.66	3.81	3.63	3.78
377	NASDAQ	SCSC	Fri, Oct 27, 1995	3.63	3.75	3.63	3.75
376	NASDAQ	SCSC	Thu, Oct 26, 1995	3.66	3.84	3.63	3.63
375	NASDAQ	SCSC	Wed, Oct 25, 1995	3.81	3.88	3.66	3.66
374	NASDAQ	SCSC	Tue, Oct 24, 1995	3.69	3.81	3.69	3.81
373	NASDAQ	SCSC	Mon, Oct 23, 1995	3.97	3.97	3.69	3.72
372	NASDAQ	SCSC	Fri, Oct 20, 1995	3.88	3.97	3.75	3.83
371	NASDAQ	SCSC	Thu, Oct 19, 1995	3.69	3.91	3.50	3.84
370	NASDAQ	SCSC	Wed, Oct 18, 1995	3.34	3.66	3.34	3.63
369	NASDAQ	SCSC	Tue, Oct 17, 1995	3.41	3.41	3.25	3.31
368	NASDAQ	SCSC	Mon, Oct 16, 1995	3.13	3.50	3.13	3.41
367	NASDAQ	SCSC	Fri, Oct 13, 1995	2.94	3.25	2.81	3.16
366	NASDAQ	SCSC	Thu, Oct 12, 1995	2.94	2.94	2.81	2.88
365	NASDAQ	SCSC	Wed, Oct 11, 1995	2.94	2.94	2.81	2.94
364	NASDAQ	SCSC	Tue, Oct 10, 1995	2.94	2.94	2.75	2.91
363	NASDAQ	SCSC	Mon, Oct 9, 1995	2.94	2.94	2.81	2.81
362	NASDAQ	SCSC	Fri, Oct 6, 1995	2.97	3.13	2.94	2.97
361	NASDAQ	SCSC	Thu, Oct 5, 1995	2.94	3.06	2.94	3.06
360	NASDAQ	SCSC	Wed, Oct 4, 1995	2.97	3.13	2.97	3.06
359	NASDAQ	SCSC	Tue, Oct 3, 1995	2.94	3.06	2.94	2.94
358	NASDAQ	SCSC	Mon, Oct 2, 1995	3.06	3.13	3.03	3.03
357	NASDAQ	SCSC	Fri, Sep 29, 1995	3.13	3.13	3.03	3.13
356	NASDAQ	SCSC	Thu, Sep 28, 1995	3.06	3.13	3.00	3.00
355	NASDAQ	SCSC	Wed, Sep 27, 1995	3.09	3.13	3.00	3.03
354	NASDAQ	SCSC	Tue, Sep 26, 1995	3.25	3.25	3.09	3.25
353	NASDAQ	SCSC	Mon, Sep 25, 1995	3.22	3.25	3.22	3.25
352	NASDAQ	SCSC	Fri, Sep 22, 1995	3.09	3.22	3.06	3.19
351	NASDAQ	SCSC	Thu, Sep 21, 1995	3.13	3.22	3.11	3.22
350	NASDAQ	SCSC	Wed, Sep 20, 1995	3.19	3.22	3.06	3.14
349	NASDAQ	SCSC	Tue, Sep 19, 1995	3.13	3.19	3.00	3.19
348	NASDAQ	SCSC	Mon, Sep 18, 1995	3.31	3.31	3.00	3.06
347	NASDAQ	SCSC	Fri, Sep 15, 1995	3.25	3.31	3.13	3.19
346	NASDAQ	SCSC	Thu, Sep 14, 1995	3.06	3.22	3.06	3.16
345	NASDAQ	SCSC	Wed, Sep 13, 1995	2.91	3.22	2.75	3.19
344	NASDAQ	SCSC	Tue, Sep 12, 1995	2.75	2.91	2.66	2.91
343	NASDAQ	SCSC	Mon, Sep 11, 1995	2.63	2.75	2.63	2.75
342	NASDAQ	SCSC	Fri, Sep 8, 1995	2.75	2.75	2.63	2.75
341	NASDAQ	SCSC	Thu, Sep 7, 1995	2.75	2.75	2.63	2.75
340	NASDAQ	SCSC	Wed, Sep 6, 1995	2.75	2.75	2.63	2.63
339	NASDAQ	SCSC	Tue, Sep 5, 1995	2.75	2.75	2.63	2.63
338	NASDAQ	SCSC	Fri, Sep 1, 1995	2.72	2.75	2.63	2.75
337	NASDAQ	SCSC	Thu, Aug 31, 1995	2.75	2.75	2.63	2.72
336	NASDAQ	SCSC	Wed, Aug 30, 1995	2.75	2.75	2.75	2.75
335	NASDAQ	SCSC	Tue, Aug 29, 1995	2.81	2.81	2.69	2.73
334	NASDAQ	SCSC	Mon, Aug 28, 1995	2.75	2.81	2.69	2.72
333	NASDAQ	SCSC	Fri, Aug 25, 1995	2.78	2.84	2.75	2.78
332	NASDAQ	SCSC	Thu, Aug 24, 1995	2.78	2.88	2.78	2.81
331	NASDAQ	SCSC	Wed, Aug 23, 1995	2.88	2.88	2.78	2.78
330	NASDAQ	SCSC	Tue, Aug 22, 1995	2.83	2.88	2.75	2.81
329	NASDAQ	SCSC	Mon, Aug 21, 1995	2.91	2.91	2.78	2.91
328	NASDAQ	SCSC	Fri, Aug 18, 1995	2.81	3.00	2.69	2.88
327	NASDAQ	SCSC	Thu, Aug 17, 1995	2.75	2.81	2.63	2.81
326	NASDAQ	SCSC	Wed, Aug 16, 1995	2.78	2.88	2.63	2.72
325	NASDAQ	SCSC	Tue, Aug 15, 1995	2.88	2.88	2.78	2.88
324	NASDAQ	SCSC	Mon, Aug 14, 1995	2.94	2.94	2.84	2.84
323	NASDAQ	SCSC	Fri, Aug 11, 1995	2.84	3.00	2.81	2.94
322	NASDAQ	SCSC	Thu, Aug 10, 1995	2.81	2.81	2.75	2.75
321	NASDAQ	SCSC	Wed, Aug 9, 1995	2.75	2.81	2.75	2.81
320	NASDAQ	SCSC	Tue, Aug 8, 1995	2.66	2.75	2.63	2.75
319	NASDAQ	SCSC	Mon, Aug 7, 1995	2.72	2.72	2.69	2.69
318	NASDAQ	SCSC	Fri, Aug 4, 1995	2.66	2.75	2.66	2.75
317	NASDAQ	SCSC	Thu, Aug 3, 1995	2.56	2.63	2.56	2.56
316	NASDAQ	SCSC	Wed, Aug 2, 1995	2.66	2.66	2.53	2.63
315	NASDAQ	SCSC	Tue, Aug 1, 1995	2.63	2.69	2.59	2.59
314	NASDAQ	SCSC	Mon, Jul 31, 1995	2.72	2.72	2.59	2.63
313	NASDAQ	SCSC	Fri, Jul 28, 1995	2.63	2.72	2.63	2.72
312	NASDAQ	SCSC	Thu, Jul 27, 1995	2.69	2.72	2.63	2.63
311	NASDAQ	SCSC	Wed, Jul 26, 1995	2.66	2.72	2.63	2.69
310	NASDAQ	SCSC	Tue, Jul 25, 1995	2.53	2.66	2.50	2.66
309	NASDAQ	SCSC	Mon, Jul 24, 1995	2.50	2.53	2.50	2.53
308	NASDAQ	SCSC	Fri, Jul 21, 1995	2.50	2.53	2.50	2.53
307	NASDAQ	SCSC	Thu, Jul 20, 1995	2.53	2.56	2.50	2.50
306	NASDAQ	SCSC	Wed, Jul 19, 1995	2.56	2.56	2.50	2.50
305	NASDAQ	SCSC	Tue, Jul 18, 1995	2.50	2.59	2.50	2.56
304	NASDAQ	SCSC	Mon, Jul 17, 1995	2.50	2.69	2.50	2.56
303	NASDAQ	SCSC	Fri, Jul 14, 1995	2.50	2.53	2.44	2.52
302	NASDAQ	SCSC	Thu, Jul 13, 1995	2.44	2.50	2.44	2.50
301	NASDAQ	SCSC	Wed, Jul 12, 1995	2.41	2.50	2.38	2.50
300	NASDAQ	SCSC	Tue, Jul 11, 1995	2.34	2.41	2.34	2.41
299	NASDAQ	SCSC	Mon, Jul 10, 1995	2.34	2.34	2.34	2.34
298	NASDAQ	SCSC	Thu, Jul 6, 1995	2.38	2.44	2.31	2.44
297	NASDAQ	SCSC	Wed, Jul 5, 1995	2.41	2.41	2.34	2.34
296	NASDAQ	SCSC	Mon, Jul 3, 1995	2.41	2.41	2.41	2.41
295	NASDAQ	SCSC	Fri, Jun 30, 1995	2.31	2.41	2.31	2.38
294	NASDAQ	SCSC	Thu, Jun 29, 1995	2.41	2.41	2.34	2.34
293	NASDAQ	SCSC	Wed, Jun 28, 1995	2.47	2.47	2.41	2.41
292	NASDAQ	SCSC	Tue, Jun 27, 1995	2.41	2.47	2.41	2.42
291	NASDAQ	SCSC	Mon, Jun 26, 1995	2.45	2.47	2.34	2.47
290	NASDAQ	SCSC	Fri, Jun 23, 1995	2.22	2.47	2.22	2.41
289	NASDAQ	SCSC	Thu, Jun 22, 1995	2.19	2.22	2.19	2.22
288	NASDAQ	SCSC	Wed, Jun 21, 1995	2.22	2.22	2.22	2.22
287	NASDAQ	SCSC	Tue, Jun 20, 1995	2.22	2.22	2.19	2.20
286	NASDAQ	SCSC	Mon, Jun 19, 1995	2.22	2.25	2.19	2.20
285	NASDAQ	SCSC	Fri, Jun 16, 1995	2.22	2.22	2.22	2.22
284	NASDAQ	SCSC	Thu, Jun 15, 1995	2.28	2.28	2.28	2.28
283	NASDAQ	SCSC	Wed, Jun 14, 1995	2.28	2.28	2.28	2.28
282	NASDAQ	SCSC	Tue, Jun 13, 1995	2.28	2.28	2.22	2.22
281	NASDAQ	SCSC	Mon, Jun 12, 1995	2.22	2.28	2.22	2.28
280	NASDAQ	SCSC	Fri, Jun 9, 1995	2.22	2.22	2.19	2.19
279	NASDAQ	SCSC	Thu, Jun 8, 1995	2.13	2.13	2.13	2.13
278	NASDAQ	SCSC	Wed, Jun 7, 1995	2.22	2.22	2.13	2.13
277	NASDAQ	SCSC	Tue, Jun 6, 1995	2.13	2.22	2.13	2.22
276	NASDAQ	SCSC	Mon, Jun 5, 1995	2.13	2.19	2.13	2.13
275	NASDAQ	SCSC	Fri, Jun 2, 1995	2.19	2.19	2.06	2.19
274	NASDAQ	SCSC	Thu, Jun 1, 1995	2.25	2.25	2.19	2.19
273	NASDAQ	SCSC	Wed, May 31, 1995	2.25	2.25	2.19	2.25
272	NASDAQ	SCSC	Tue, May 30, 1995	2.22	2.28	2.22	2.22
271	NASDAQ	SCSC	Fri, May 26, 1995	2.22	2.22	2.22	2.22
270	NASDAQ	SCSC	Thu, May 25, 1995	2.22	2.28	2.22	2.28
269	NASDAQ	SCSC	Wed, May 24, 1995	2.25	2.28	2.22	2.28
268	NASDAQ	SCSC	Tue, May 23, 1995	2.19	2.25	2.19	2.22
267	NASDAQ	SCSC	Mon, May 22, 1995	2.19	2.19	2.19	2.19
266	NASDAQ	SCSC	Fri, May 19, 1995	2.28	2.28	2.19	2.25
265	NASDAQ	SCSC	Thu, May 18, 1995	2.28	2.28	2.28	2.28
264	NASDAQ	SCSC	Wed, May 17, 1995	2.25	2.31	2.19	2.31
263	NASDAQ	SCSC	Tue, May 16, 1995	2.28	2.34	2.25	2.28
262	NASDAQ	SCSC	Mon, May 15, 1995	2.41	2.41	2.28	2.28
261	NASDAQ	SCSC	Fri, May 12, 1995	2.31	2.41	2.31	2.31
260	NASDAQ	SCSC	Thu, May 11, 1995	2.34	2.44	2.34	2.44
259	NASDAQ	SCSC	Wed, May 10, 1995	2.34	2.34	2.34	2.34
258	NASDAQ	SCSC	Tue, May 9, 1995	2.44	2.44	2.34	2.34
257	NASDAQ	SCSC	Mon, May 8, 1995	2.44	2.44	2.34	2.36
256	NASDAQ	SCSC	Fri, May 5, 1995	2.38	2.44	2.34	2.38
255	NASDAQ	SCSC	Thu, May 4, 1995	2.41	2.44	2.41	2.44
254	NASDAQ	SCSC	Wed, May 3, 1995	2.47	2.47	2.41	2.41
253	NASDAQ	SCSC	Tue, May 2, 1995	2.41	2.47	2.41	2.47
252	NASDAQ	SCSC	Mon, May 1, 1995	2.41	2.41	2.41	2.41
251	NASDAQ	SCSC	Fri, Apr 28, 1995	2.47	2.47	2.38	2.47
250	NASDAQ	SCSC	Thu, Apr 27, 1995	2.44	2.53	2.31	2.42
249	NASDAQ	SCSC	Wed, Apr 26, 1995	2.53	2.53	2.53	2.53
248	NASDAQ	SCSC	Tue, Apr 25, 1995	2.50	2.53	2.38	2.50
247	NASDAQ	SCSC	Mon, Apr 24, 1995	2.53	2.53	2.53	2.53
246	NASDAQ	SCSC	Fri, Apr 21, 1995	2.50	2.50	2.41	2.41
245	NASDAQ	SCSC	Thu, Apr 20, 1995	2.41	2.47	2.41	2.47
244	NASDAQ	SCSC	Wed, Apr 19, 1995	2.41	2.47	2.41	2.41
243	NASDAQ	SCSC	Tue, Apr 18, 1995	2.47	2.47	2.38	2.47
242	NASDAQ	SCSC	Mon, Apr 17, 1995	2.47	2.50	2.38	2.41
241	NASDAQ	SCSC	Thu, Apr 13, 1995	2.44	2.44	2.44	2.44
240	NASDAQ	SCSC	Wed, Apr 12, 1995	2.47	2.50	2.44	2.44
239	NASDAQ	SCSC	Tue, Apr 11, 1995	2.50	2.50	2.41	2.42
238	NASDAQ	SCSC	Mon, Apr 10, 1995	2.38	2.47	2.38	2.42
237	NASDAQ	SCSC	Fri, Apr 7, 1995	2.41	2.41	2.37	2.41
236	NASDAQ	SCSC	Thu, Apr 6, 1995	2.38	2.41	2.34	2.38
235	NASDAQ	SCSC	Wed, Apr 5, 1995	2.38	2.38	2.31	2.32
234	NASDAQ	SCSC	Tue, Apr 4, 1995	2.41	2.41	2.31	2.34
233	NASDAQ	SCSC	Mon, Apr 3, 1995	2.31	2.41	2.31	2.41
232	NASDAQ	SCSC	Fri, Mar 31, 1995	2.31	2.31	2.22	2.28
231	NASDAQ	SCSC	Thu, Mar 30, 1995	2.34	2.38	2.31	2.31
230	NASDAQ	SCSC	Wed, Mar 29, 1995	2.38	2.38	2.34	2.34
229	NASDAQ	SCSC	Tue, Mar 28, 1995	2.34	2.38	2.31	2.34
228	NASDAQ	SCSC	Mon, Mar 27, 1995	2.34	2.34	2.34	2.34
227	NASDAQ	SCSC	Fri, Mar 24, 1995	2.41	2.41	2.31	2.31
226	NASDAQ	SCSC	Wed, Mar 22, 1995	2.34	2.44	2.34	2.44
225	NASDAQ	SCSC	Tue, Mar 21, 1995	2.38	2.44	2.28	2.38
224	NASDAQ	SCSC	Mon, Mar 20, 1995	2.38	2.38	2.38	2.38
223	NASDAQ	SCSC	Fri, Mar 17, 1995	2.44	2.44	2.44	2.44
222	NASDAQ	SCSC	Thu, Mar 16, 1995	2.44	2.44	2.42	2.42
221	NASDAQ	SCSC	Wed, Mar 15, 1995	2.44	2.44	2.38	2.41
220	NASDAQ	SCSC	Tue, Mar 14, 1995	2.44	2.44	2.34	2.44
219	NASDAQ	SCSC	Mon, Mar 13, 1995	2.44	2.44	2.31	2.41
218	NASDAQ	SCSC	Fri, Mar 10, 1995	2.31	2.34	2.31	2.34
217	NASDAQ	SCSC	Wed, Mar 8, 1995	2.44	2.44	2.31	2.34
216	NASDAQ	SCSC	Tue, Mar 7, 1995	2.47	2.50	2.44	2.47
215	NASDAQ	SCSC	Mon, Mar 6, 1995	2.50	2.50	2.47	2.47
214	NASDAQ	SCSC	Fri, Mar 3, 1995	2.50	2.50	2.50	2.50
213	NASDAQ	SCSC	Thu, Mar 2, 1995	2.44	2.44	2.44	2.44
212	NASDAQ	SCSC	Wed, Mar 1, 1995	2.41	2.44	2.41	2.41
211	NASDAQ	SCSC	Tue, Feb 28, 1995	2.36	2.38	2.31	2.38
210	NASDAQ	SCSC	Mon, Feb 27, 1995	2.38	2.38	2.33	2.33
209	NASDAQ	SCSC	Fri, Feb 24, 1995	2.38	2.38	2.34	2.38
208	NASDAQ	SCSC	Thu, Feb 23, 1995	2.28	2.38	2.28	2.38
207	NASDAQ	SCSC	Wed, Feb 22, 1995	2.28	2.31	2.27	2.28
206	NASDAQ	SCSC	Tue, Feb 21, 1995	2.28	2.28	2.28	2.28
205	NASDAQ	SCSC	Fri, Feb 17, 1995	2.28	2.28	2.28	2.28
204	NASDAQ	SCSC	Thu, Feb 16, 1995	2.25	2.28	2.25	2.28
203	NASDAQ	SCSC	Wed, Feb 15, 1995	2.25	2.25	2.25	2.25
202	NASDAQ	SCSC	Tue, Feb 14, 1995	2.16	2.19	2.16	2.19
201	NASDAQ	SCSC	Mon, Feb 13, 1995	2.19	2.22	2.19	2.19
200	NASDAQ	SCSC	Fri, Feb 10, 1995	2.22	2.25	2.16	2.16
199	NASDAQ	SCSC	Thu, Feb 9, 1995	2.19	2.19	2.19	2.19
198	NASDAQ	SCSC	Wed, Feb 8, 1995	2.22	2.28	2.22	2.28
197	NASDAQ	SCSC	Tue, Feb 7, 1995	2.22	2.22	2.22	2.22
196	NASDAQ	SCSC	Mon, Feb 6, 1995	2.22	2.22	2.22	2.22
195	NASDAQ	SCSC	Fri, Feb 3, 1995	2.31	2.31	2.28	2.28
194	NASDAQ	SCSC	Thu, Feb 2, 1995	2.22	2.31	2.22	2.25
193	NASDAQ	SCSC	Wed, Feb 1, 1995	2.28	2.31	2.22	2.25
192	NASDAQ	SCSC	Tue, Jan 31, 1995	2.25	2.28	2.25	2.25
191	NASDAQ	SCSC	Mon, Jan 30, 1995	2.28	2.34	2.25	2.25
190	NASDAQ	SCSC	Fri, Jan 27, 1995	2.31	2.34	2.25	2.25
189	NASDAQ	SCSC	Thu, Jan 26, 1995	2.28	2.34	2.25	2.28
188	NASDAQ	SCSC	Wed, Jan 25, 1995	2.28	2.28	2.28	2.28
187	NASDAQ	SCSC	Tue, Jan 24, 1995	2.28	2.34	2.28	2.28
186	NASDAQ	SCSC	Mon, Jan 23, 1995	2.25	2.31	2.25	2.31
185	NASDAQ	SCSC	Fri, Jan 20, 1995	2.31	2.31	2.25	2.31
184	NASDAQ	SCSC	Thu, Jan 19, 1995	2.28	2.31	2.28	2.31
183	NASDAQ	SCSC	Wed, Jan 18, 1995	2.25	2.25	2.25	2.25
182	NASDAQ	SCSC	Tue, Jan 17, 1995	2.25	2.31	2.25	2.31
181	NASDAQ	SCSC	Fri, Jan 13, 1995	2.31	2.31	2.31	2.31
180	NASDAQ	SCSC	Thu, Jan 12, 1995	2.25	2.31	2.25	2.28
179	NASDAQ	SCSC	Wed, Jan 11, 1995	2.25	2.28	2.25	2.28
178	NASDAQ	SCSC	Tue, Jan 10, 1995	2.31	2.31	2.25	2.25
177	NASDAQ	SCSC	Mon, Jan 9, 1995	2.31	2.31	2.22	2.31
176	NASDAQ	SCSC	Fri, Jan 6, 1995	2.28	2.34	2.25	2.34
175	NASDAQ	SCSC	Thu, Jan 5, 1995	2.25	2.25	2.25	2.25
174	NASDAQ	SCSC	Wed, Jan 4, 1995	2.13	2.25	2.13	2.25
173	NASDAQ	SCSC	Tue, Jan 3, 1995	2.09	2.16	2.09	2.13
172	NASDAQ	SCSC	Wed, Dec 28, 1994	2.13	2.13	2.13	2.13
171	NASDAQ	SCSC	Tue, Dec 27, 1994	2.19	2.19	2.19	2.19
170	NASDAQ	SCSC	Fri, Dec 23, 1994	2.13	2.25	2.13	2.25
169	NASDAQ	SCSC	Thu, Dec 22, 1994	2.17	2.17	2.17	2.17
168	NASDAQ	SCSC	Wed, Dec 21, 1994	2.13	2.19	2.13	2.19
167	NASDAQ	SCSC	Tue, Dec 20, 1994	2.09	2.13	2.09	2.13
166	NASDAQ	SCSC	Mon, Dec 19, 1994	2.22	2.22	2.13	2.19
165	NASDAQ	SCSC	Fri, Dec 16, 1994	2.06	2.06	2.06	2.06
164	NASDAQ	SCSC	Wed, Dec 14, 1994	2.06	2.19	2.06	2.19
163	NASDAQ	SCSC	Tue, Dec 13, 1994	2.06	2.16	2.06	2.09
162	NASDAQ	SCSC	Mon, Dec 12, 1994	2.19	2.19	2.06	2.06
161	NASDAQ	SCSC	Fri, Dec 9, 1994	2.13	2.13	2.13	2.13
160	NASDAQ	SCSC	Thu, Dec 8, 1994	2.19	2.19	2.13	2.19
159	NASDAQ	SCSC	Wed, Dec 7, 1994	2.09	2.19	2.09	2.19
158	NASDAQ	SCSC	Mon, Dec 5, 1994	2.19	2.19	2.19	2.19
157	NASDAQ	SCSC	Fri, Dec 2, 1994	2.17	2.17	2.17	2.17
156	NASDAQ	SCSC	Thu, Dec 1, 1994	2.19	2.19	2.06	2.06
155	NASDAQ	SCSC	Wed, Nov 30, 1994	2.06	2.06	2.06	2.06
154	NASDAQ	SCSC	Tue, Nov 29, 1994	2.19	2.19	2.19	2.19
153	NASDAQ	SCSC	Mon, Nov 28, 1994	2.19	2.19	2.19	2.19
152	NASDAQ	SCSC	Wed, Nov 23, 1994	2.22	2.22	2.06	2.06
151	NASDAQ	SCSC	Tue, Nov 22, 1994	2.09	2.09	2.09	2.09
150	NASDAQ	SCSC	Mon, Nov 21, 1994	2.22	2.22	2.20	2.20
149	NASDAQ	SCSC	Fri, Nov 18, 1994	2.13	2.13	2.13	2.13
148	NASDAQ	SCSC	Thu, Nov 17, 1994	2.13	2.19	2.13	2.19
147	NASDAQ	SCSC	Tue, Nov 15, 1994	2.25	2.25	2.25	2.25
146	NASDAQ	SCSC	Mon, Nov 14, 1994	2.09	2.28	2.09	2.28
145	NASDAQ	SCSC	Thu, Nov 10, 1994	2.09	2.09	2.09	2.09
144	NASDAQ	SCSC	Wed, Nov 9, 1994	2.09	2.09	2.09	2.09
143	NASDAQ	SCSC	Mon, Nov 7, 1994	2.19	2.25	2.19	2.25
142	NASDAQ	SCSC	Fri, Nov 4, 1994	2.25	2.25	2.19	2.19
141	NASDAQ	SCSC	Thu, Nov 3, 1994	2.25	2.25	2.25	2.25
140	NASDAQ	SCSC	Wed, Nov 2, 1994	2.25	2.25	2.25	2.25
139	NASDAQ	SCSC	Tue, Nov 1, 1994	2.34	2.34	2.20	2.25
138	NASDAQ	SCSC	Mon, Oct 31, 1994	2.28	2.28	2.28	2.28
137	NASDAQ	SCSC	Fri, Oct 28, 1994	2.28	2.34	2.28	2.31
136	NASDAQ	SCSC	Thu, Oct 27, 1994	2.28	2.28	2.28	2.28
135	NASDAQ	SCSC	Wed, Oct 26, 1994	2.28	2.34	2.25	2.34
134	NASDAQ	SCSC	Tue, Oct 25, 1994	2.34	2.34	2.34	2.34
133	NASDAQ	SCSC	Mon, Oct 24, 1994	2.28	2.34	2.28	2.28
132	NASDAQ	SCSC	Fri, Oct 21, 1994	2.31	2.34	2.25	2.31
131	NASDAQ	SCSC	Thu, Oct 20, 1994	2.31	2.31	2.25	2.25
130	NASDAQ	SCSC	Wed, Oct 19, 1994	2.34	2.34	2.25	2.28
129	NASDAQ	SCSC	Tue, Oct 18, 1994	2.28	2.34	2.22	2.25
128	NASDAQ	SCSC	Mon, Oct 17, 1994	2.19	2.25	2.13	2.23
127	NASDAQ	SCSC	Fri, Oct 14, 1994	2.19	2.19	2.13	2.13
126	NASDAQ	SCSC	Thu, Oct 13, 1994	2.22	2.22	2.13	2.16
125	NASDAQ	SCSC	Wed, Oct 12, 1994	2.22	2.22	2.13	2.13
124	NASDAQ	SCSC	Mon, Oct 10, 1994	2.22	2.22	2.13	2.13
123	NASDAQ	SCSC	Fri, Oct 7, 1994	2.13	2.13	2.13	2.13
122	NASDAQ	SCSC	Tue, Oct 4, 1994	2.16	2.16	2.13	2.13
121	NASDAQ	SCSC	Mon, Oct 3, 1994	2.16	2.16	2.16	2.16
120	NASDAQ	SCSC	Fri, Sep 30, 1994	2.22	2.22	2.22	2.22
119	NASDAQ	SCSC	Thu, Sep 29, 1994	2.22	2.22	2.16	2.16
118	NASDAQ	SCSC	Wed, Sep 28, 1994	2.16	2.22	2.16	2.19
117	NASDAQ	SCSC	Tue, Sep 27, 1994	2.16	2.16	2.16	2.16
116	NASDAQ	SCSC	Mon, Sep 26, 1994	2.16	2.16	2.16	2.16
115	NASDAQ	SCSC	Fri, Sep 23, 1994	2.16	2.16	2.16	2.16
114	NASDAQ	SCSC	Thu, Sep 22, 1994	2.25	2.25	2.17	2.19
113	NASDAQ	SCSC	Wed, Sep 21, 1994	2.25	2.25	2.16	2.22
112	NASDAQ	SCSC	Tue, Sep 20, 1994	2.22	2.28	2.16	2.16
111	NASDAQ	SCSC	Mon, Sep 19, 1994	2.25	2.28	2.25	2.25
110	NASDAQ	SCSC	Fri, Sep 16, 1994	2.22	2.25	2.22	2.22
109	NASDAQ	SCSC	Mon, Sep 12, 1994	2.28	2.31	2.22	2.22
108	NASDAQ	SCSC	Fri, Sep 9, 1994	2.28	2.28	2.28	2.28
107	NASDAQ	SCSC	Wed, Sep 7, 1994	2.28	2.28	2.28	2.28
106	NASDAQ	SCSC	Tue, Sep 6, 1994	2.28	2.28	2.28	2.28
105	NASDAQ	SCSC	Thu, Sep 1, 1994	2.31	2.41	2.31	2.32
104	NASDAQ	SCSC	Wed, Aug 31, 1994	2.31	2.31	2.31	2.31
103	NASDAQ	SCSC	Tue, Aug 30, 1994	2.41	2.41	2.28	2.28
102	NASDAQ	SCSC	Mon, Aug 29, 1994	2.41	2.41	2.28	2.28
101	NASDAQ	SCSC	Fri, Aug 26, 1994	2.34	2.34	2.34	2.34
100	NASDAQ	SCSC	Thu, Aug 25, 1994	2.28	2.41	2.28	2.28
99	NASDAQ	SCSC	Wed, Aug 24, 1994	2.28	2.28	2.28	2.28
98	NASDAQ	SCSC	Tue, Aug 23, 1994	2.34	2.34	2.31	2.31
97	NASDAQ	SCSC	Mon, Aug 22, 1994	2.34	2.38	2.31	2.31
96	NASDAQ	SCSC	Fri, Aug 19, 1994	2.44	2.44	2.34	2.34
95	NASDAQ	SCSC	Thu, Aug 18, 1994	2.41	2.47	2.38	2.44
94	NASDAQ	SCSC	Wed, Aug 17, 1994	2.38	2.38	2.31	2.38
93	NASDAQ	SCSC	Fri, Aug 12, 1994	2.25	2.38	2.25	2.38
92	NASDAQ	SCSC	Thu, Aug 11, 1994	2.31	2.34	2.31	2.34
91	NASDAQ	SCSC	Wed, Aug 10, 1994	2.34	2.34	2.22	2.22
90	NASDAQ	SCSC	Tue, Aug 9, 1994	2.28	2.34	2.25	2.34
89	NASDAQ	SCSC	Mon, Aug 8, 1994	2.33	2.33	2.28	2.31
88	NASDAQ	SCSC	Fri, Aug 5, 1994	2.28	2.34	2.28	2.31
87	NASDAQ	SCSC	Thu, Aug 4, 1994	2.34	2.38	2.28	2.34
86	NASDAQ	SCSC	Wed, Aug 3, 1994	2.34	2.34	2.25	2.28
85	NASDAQ	SCSC	Tue, Aug 2, 1994	2.25	2.38	2.25	2.28
84	NASDAQ	SCSC	Mon, Aug 1, 1994	2.25	2.25	2.16	2.22
83	NASDAQ	SCSC	Fri, Jul 29, 1994	2.13	2.25	2.13	2.25
82	NASDAQ	SCSC	Thu, Jul 28, 1994	2.13	2.16	2.06	2.16
81	NASDAQ	SCSC	Wed, Jul 27, 1994	2.06	2.06	2.03	2.06
80	NASDAQ	SCSC	Tue, Jul 26, 1994	2.09	2.09	2.00	2.06
79	NASDAQ	SCSC	Mon, Jul 25, 1994	2.00	2.09	2.00	2.03
78	NASDAQ	SCSC	Fri, Jul 22, 1994	2.09	2.13	2.03	2.09
77	NASDAQ	SCSC	Thu, Jul 21, 1994	2.03	2.13	2.03	2.13
76	NASDAQ	SCSC	Wed, Jul 20, 1994	2.03	2.03	2.03	2.03
75	NASDAQ	SCSC	Tue, Jul 19, 1994	2.09	2.09	2.03	2.03
74	NASDAQ	SCSC	Mon, Jul 18, 1994	2.03	2.09	2.03	2.06
73	NASDAQ	SCSC	Fri, Jul 15, 1994	2.03	2.09	2.03	2.09
72	NASDAQ	SCSC	Thu, Jul 14, 1994	2.09	2.09	2.03	2.03
71	NASDAQ	SCSC	Wed, Jul 13, 1994	2.03	2.03	2.03	2.03
70	NASDAQ	SCSC	Mon, Jul 11, 1994	2.09	2.09	2.03	2.03
69	NASDAQ	SCSC	Fri, Jul 8, 1994	2.06	2.09	2.03	2.03
68	NASDAQ	SCSC	Tue, Jul 5, 1994	2.00	2.00	2.00	2.00
67	NASDAQ	SCSC	Thu, Jun 30, 1994	2.05	2.06	2.03	2.03
66	NASDAQ	SCSC	Wed, Jun 29, 1994	2.06	2.13	2.00	2.00
65	NASDAQ	SCSC	Tue, Jun 28, 1994	2.00	2.06	2.00	2.05
64	NASDAQ	SCSC	Mon, Jun 27, 1994	2.06	2.06	1.94	2.05
63	NASDAQ	SCSC	Thu, Jun 23, 1994	1.94	2.06	1.94	2.06
62	NASDAQ	SCSC	Wed, Jun 22, 1994	2.02	2.03	1.94	1.94
61	NASDAQ	SCSC	Tue, Jun 21, 1994	2.00	2.03	1.91	2.02
60	NASDAQ	SCSC	Mon, Jun 20, 1994	1.81	1.97	1.81	1.97
59	NASDAQ	SCSC	Fri, Jun 17, 1994	1.88	1.91	1.81	1.91
58	NASDAQ	SCSC	Thu, Jun 16, 1994	1.91	1.91	1.84	1.88
57	NASDAQ	SCSC	Wed, Jun 15, 1994	1.81	1.94	1.81	1.91
56	NASDAQ	SCSC	Tue, Jun 14, 1994	1.88	1.91	1.81	1.88
55	NASDAQ	SCSC	Mon, Jun 13, 1994	1.97	1.97	1.91	1.97
54	NASDAQ	SCSC	Fri, Jun 10, 1994	1.97	1.97	1.97	1.97
53	NASDAQ	SCSC	Wed, Jun 8, 1994	1.97	2.03	1.84	1.84
52	NASDAQ	SCSC	Tue, Jun 7, 1994	1.97	1.97	1.97	1.97
51	NASDAQ	SCSC	Mon, Jun 6, 1994	2.09	2.09	2.09	2.09
50	NASDAQ	SCSC	Fri, Jun 3, 1994	2.03	2.03	1.97	2.03
49	NASDAQ	SCSC	Thu, Jun 2, 1994	1.97	2.03	1.97	1.97
48	NASDAQ	SCSC	Wed, Jun 1, 1994	1.97	2.09	1.97	1.97
47	NASDAQ	SCSC	Fri, May 27, 1994	2.03	2.09	2.02	2.02
46	NASDAQ	SCSC	Thu, May 26, 1994	2.00	2.02	2.00	2.02
45	NASDAQ	SCSC	Tue, May 24, 1994	2.13	2.13	1.94	2.00
44	NASDAQ	SCSC	Mon, May 23, 1994	2.25	2.31	2.19	2.19
43	NASDAQ	SCSC	Fri, May 20, 1994	2.31	2.34	2.31	2.34
42	NASDAQ	SCSC	Thu, May 19, 1994	2.22	2.38	2.22	2.31
41	NASDAQ	SCSC	Wed, May 18, 1994	2.38	2.38	2.22	2.22
40	NASDAQ	SCSC	Tue, May 17, 1994	2.31	2.44	2.31	2.44
39	NASDAQ	SCSC	Mon, May 16, 1994	2.44	2.44	2.31	2.31
38	NASDAQ	SCSC	Fri, May 13, 1994	2.31	2.44	2.31	2.38
37	NASDAQ	SCSC	Thu, May 12, 1994	2.38	2.44	2.31	2.31
36	NASDAQ	SCSC	Wed, May 11, 1994	2.50	2.50	2.41	2.44
35	NASDAQ	SCSC	Tue, May 10, 1994	2.50	2.50	2.47	2.47
34	NASDAQ	SCSC	Mon, May 9, 1994	2.50	2.50	2.44	2.45
33	NASDAQ	SCSC	Fri, May 6, 1994	2.47	2.53	2.47	2.50
32	NASDAQ	SCSC	Thu, May 5, 1994	2.52	2.63	2.47	2.47
31	NASDAQ	SCSC	Wed, May 4, 1994	2.50	2.53	2.41	2.52
30	NASDAQ	SCSC	Tue, May 3, 1994	2.59	2.59	2.44	2.47
29	NASDAQ	SCSC	Mon, May 2, 1994	2.38	2.56	2.38	2.56
28	NASDAQ	SCSC	Fri, Apr 29, 1994	2.34	2.34	2.28	2.34
27	NASDAQ	SCSC	Thu, Apr 28, 1994	2.34	2.34	2.25	2.28
26	NASDAQ	SCSC	Tue, Apr 26, 1994	2.25	2.34	2.22	2.28
25	NASDAQ	SCSC	Mon, Apr 25, 1994	2.16	2.25	2.13	2.22
24	NASDAQ	SCSC	Fri, Apr 22, 1994	2.16	2.16	2.16	2.16
23	NASDAQ	SCSC	Thu, Apr 21, 1994	2.09	2.16	2.09	2.11
22	NASDAQ	SCSC	Wed, Apr 20, 1994	2.16	2.16	2.09	2.16
21	NASDAQ	SCSC	Mon, Apr 18, 1994	2.19	2.22	2.13	2.13
20	NASDAQ	SCSC	Fri, Apr 15, 1994	2.16	2.19	2.16	2.19
19	NASDAQ	SCSC	Thu, Apr 14, 1994	2.22	2.22	2.16	2.19
18	NASDAQ	SCSC	Wed, Apr 13, 1994	2.13	2.22	2.09	2.13
17	NASDAQ	SCSC	Tue, Apr 12, 1994	2.16	2.16	2.06	2.11
16	NASDAQ	SCSC	Mon, Apr 11, 1994	2.16	2.16	2.06	2.16
15	NASDAQ	SCSC	Fri, Apr 8, 1994	2.16	2.16	2.09	2.16
14	NASDAQ	SCSC	Thu, Apr 7, 1994	2.13	2.19	2.09	2.13
13	NASDAQ	SCSC	Wed, Apr 6, 1994	2.13	2.13	2.06	2.09
12	NASDAQ	SCSC	Tue, Apr 5, 1994	2.13	2.13	2.06	2.09
11	NASDAQ	SCSC	Mon, Apr 4, 1994	2.13	2.16	2.03	2.06
10	NASDAQ	SCSC	Thu, Mar 31, 1994	2.13	2.19	2.09	2.19
9	NASDAQ	SCSC	Wed, Mar 30, 1994	2.13	2.13	1.94	2.13
8	NASDAQ	SCSC	Tue, Mar 29, 1994	2.06	2.16	2.03	2.03
7	NASDAQ	SCSC	Mon, Mar 28, 1994	2.19	2.19	2.03	2.16
6	NASDAQ	SCSC	Fri, Mar 25, 1994	2.13	2.19	2.06	2.13
5	NASDAQ	SCSC	Thu, Mar 24, 1994	2.13	2.22	2.00	2.09
4	NASDAQ	SCSC	Wed, Mar 23, 1994	1.94	2.09	1.91	2.09
3	NASDAQ	SCSC	Tue, Mar 22, 1994	1.91	2.00	1.88	1.94
2	NASDAQ	SCSC	Mon, Mar 21, 1994	1.81	1.91	1.72	1.91
1	NASDAQ	SCSC	Fri, Mar 18, 1994	1.63	1.84	1.41	1.72
#	Exchange	Symbol	Date	Open	High	Low	Close

ScanSource Inc NASDAQ:SCSC Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024