|
Closing price on 1/6/2010
|
|
| Open |
26.40 |
| High |
26.40 |
| Low |
25.10 |
| Volume |
38,610 |
| Split-adjusted Price |
13.87 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2010
|
-1.30 / -4.92%
|
26.40
|
26.40
|
25.10
|
25.10
|
25.10
|
13.87
|
38,610
|
|
|
1/5/2010
|
-1.30 / -4.69%
|
27.30
|
27.30
|
26.40
|
26.40
|
26.40
|
14.59
|
4,590
|
|
|
1/4/2010
|
+0.80 / +2.97%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
15.31
|
630
|
|
|
12/31/2009
|
+0.90 / +3.46%
|
26.00
|
26.90
|
25.10
|
26.90
|
26.90
|
14.86
|
5,530
|
|
|
12/30/2009
|
+0.80 / +3.17%
|
24.10
|
26.00
|
24.10
|
26.00
|
26.00
|
14.37
|
5,600
|
|
|
12/29/2009
|
-1.30 / -4.91%
|
26.50
|
26.50
|
25.20
|
25.20
|
25.20
|
13.92
|
2,570
|
|
|
12/28/2009
|
0.00 / 0.00%
|
27.40
|
27.40
|
26.50
|
26.50
|
26.50
|
14.64
|
3,510
|
|
|
12/25/2009
|
+0.70 / +2.71%
|
25.80
|
26.50
|
25.80
|
26.50
|
26.50
|
14.64
|
4,120
|
|
|
12/24/2009
|
+0.40 / +1.57%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
14.26
|
3,020
|
|
|
12/23/2009
|
-0.20 / -0.78%
|
24.50
|
26.20
|
24.40
|
25.40
|
25.40
|
14.04
|
3,470
|
|
|
12/22/2009
|
-0.50 / -1.92%
|
26.80
|
26.80
|
25.00
|
25.60
|
25.60
|
14.15
|
3,220
|
|
|
12/21/2009
|
+1.10 / +4.40%
|
23.90
|
26.20
|
23.90
|
26.10
|
26.10
|
14.42
|
4,960
|
|
|
12/18/2009
|
+0.70 / +2.88%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.00
|
13.81
|
5,510
|
|
|
12/17/2009
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
13.43
|
2,050
|
|
|
12/16/2009
|
-1.20 / -4.71%
|
26.40
|
26.40
|
24.30
|
24.30
|
24.30
|
13.43
|
1,010
|
|
|
12/15/2009
|
+1.00 / +4.08%
|
23.30
|
25.50
|
23.30
|
25.50
|
25.50
|
14.09
|
6,330
|
|
|
12/14/2009
|
+1.10 / +4.70%
|
22.30
|
24.50
|
22.30
|
24.50
|
24.50
|
13.54
|
9,950
|
|
|
12/11/2009
|
-1.20 / -4.88%
|
23.40
|
25.10
|
23.40
|
23.40
|
23.40
|
12.93
|
10,440
|
|
|
12/10/2009
|
-1.20 / -4.65%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
13.59
|
10
|
|
|
12/9/2009
|
-0.90 / -3.37%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
14.26
|
3,020
|
|
|
12/8/2009
|
+1.20 / +4.71%
|
25.00
|
26.70
|
25.00
|
26.70
|
26.70
|
14.75
|
5,030
|
|
|
12/7/2009
|
+1.00 / +4.08%
|
23.30
|
25.50
|
23.30
|
25.50
|
25.50
|
14.09
|
410
|
|
|
12/4/2009
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
13.54
|
1,590
|
|
|
12/3/2009
|
-1.20 / -4.67%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.50
|
13.54
|
7,310
|
|
|
12/2/2009
|
+0.90 / +3.63%
|
25.90
|
25.90
|
23.70
|
25.70
|
25.70
|
14.20
|
15,110
|
|
|
12/1/2009
|
+1.10 / +4.64%
|
23.70
|
24.80
|
23.70
|
24.80
|
24.80
|
13.70
|
15,790
|
|
|
11/30/2009
|
+1.00 / +4.41%
|
22.00
|
23.70
|
22.00
|
23.70
|
23.70
|
13.10
|
6,200
|
|
|
11/27/2009
|
+1.00 / +4.61%
|
20.70
|
22.70
|
20.70
|
22.70
|
22.70
|
12.54
|
10,440
|
|
|
11/26/2009
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
11.99
|
500
|
|
|
11/25/2009
|
-1.20 / -5.00%
|
24.20
|
24.20
|
22.80
|
22.80
|
22.80
|
12.60
|
5,970
|
|
|