Closing price on 1/10/2008
|
|
Open |
35.60 |
High |
36.00 |
Low |
34.30 |
Volume |
15,710 |
Split-adjusted Price |
15.97 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2008
|
-1.80 / -4.99%
|
35.60
|
36.00
|
34.30
|
34.30
|
34.30
|
15.97
|
15,710
|
|
1/9/2008
|
-1.80 / -4.75%
|
37.90
|
37.90
|
36.10
|
36.10
|
36.10
|
16.81
|
7,450
|
|
1/8/2008
|
+1.10 / +2.99%
|
36.80
|
37.90
|
36.80
|
37.90
|
37.90
|
17.64
|
2,800
|
|
1/7/2008
|
-1.90 / -4.91%
|
38.30
|
38.30
|
36.80
|
36.80
|
36.80
|
17.13
|
17,300
|
|
1/4/2008
|
-0.80 / -2.03%
|
39.00
|
39.00
|
38.70
|
38.70
|
38.70
|
18.02
|
4,530
|
|
1/3/2008
|
-0.50 / -1.25%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.50
|
18.39
|
2,060
|
|
1/2/2008
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
40.00
|
40.00
|
18.62
|
5,230
|
|
12/28/2007
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.50
|
40.00
|
40.00
|
18.62
|
6,050
|
|
12/27/2007
|
0.00 / 0.00%
|
40.00
|
40.00
|
39.60
|
40.00
|
40.00
|
18.62
|
1,660
|
|
12/26/2007
|
-0.50 / -1.23%
|
40.90
|
40.90
|
40.00
|
40.00
|
40.00
|
18.62
|
3,050
|
|
12/25/2007
|
+0.30 / +0.75%
|
40.20
|
40.50
|
40.20
|
40.50
|
40.50
|
18.85
|
2,250
|
|
12/24/2007
|
-0.30 / -0.74%
|
40.10
|
40.30
|
40.10
|
40.20
|
40.20
|
18.71
|
2,150
|
|
12/21/2007
|
-1.30 / -3.11%
|
41.80
|
41.80
|
40.50
|
40.50
|
40.50
|
18.85
|
17,260
|
|
12/20/2007
|
+1.50 / +3.72%
|
40.30
|
41.80
|
40.00
|
41.80
|
41.80
|
19.46
|
6,350
|
|
12/19/2007
|
+0.30 / +0.75%
|
40.50
|
41.20
|
40.30
|
40.30
|
40.30
|
18.76
|
14,260
|
|
12/18/2007
|
-1.00 / -2.44%
|
40.00
|
40.00
|
39.70
|
40.00
|
40.00
|
18.62
|
6,650
|
|
12/17/2007
|
+0.10 / +0.24%
|
40.50
|
41.00
|
40.50
|
41.00
|
41.00
|
19.09
|
4,610
|
|
12/14/2007
|
0.00 / 0.00%
|
40.50
|
40.90
|
40.50
|
40.90
|
40.90
|
19.04
|
12,350
|
|
12/13/2007
|
-0.10 / -0.24%
|
40.50
|
40.90
|
40.50
|
40.90
|
40.90
|
19.04
|
5,000
|
|
12/12/2007
|
0.00 / 0.00%
|
40.00
|
41.00
|
40.00
|
41.00
|
41.00
|
19.09
|
14,300
|
|
12/11/2007
|
+0.20 / +0.49%
|
40.50
|
41.00
|
40.50
|
41.00
|
41.00
|
19.09
|
9,900
|
|
12/10/2007
|
-0.20 / -0.49%
|
41.30
|
41.30
|
40.80
|
40.80
|
40.80
|
18.99
|
12,500
|
|
12/7/2007
|
-0.30 / -0.73%
|
40.90
|
41.00
|
40.90
|
41.00
|
41.00
|
19.09
|
25,870
|
|
12/6/2007
|
+0.50 / +1.23%
|
41.40
|
41.40
|
41.00
|
41.30
|
41.30
|
19.23
|
9,450
|
|
12/5/2007
|
-0.40 / -0.97%
|
42.00
|
42.00
|
40.80
|
40.80
|
40.80
|
18.99
|
19,550
|
|
12/4/2007
|
-0.40 / -0.96%
|
41.90
|
42.00
|
40.50
|
41.20
|
41.20
|
19.18
|
57,040
|
|
12/3/2007
|
+1.10 / +2.72%
|
41.50
|
42.30
|
41.20
|
41.60
|
41.60
|
19.37
|
14,180
|
|
11/30/2007
|
-1.00 / -2.41%
|
40.00
|
41.00
|
40.00
|
40.50
|
40.50
|
18.85
|
13,000
|
|
11/29/2007
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.00
|
41.50
|
41.50
|
19.32
|
26,880
|
|
11/28/2007
|
+0.40 / +0.97%
|
41.10
|
41.50
|
41.00
|
41.50
|
41.50
|
19.32
|
8,870
|
|
|