Closing price on 10/24/2007
|
|
Open |
46.80 |
High |
49.00 |
Low |
46.80 |
Volume |
32,050 |
Split-adjusted Price |
22.72 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2007
|
-0.30 / -0.61%
|
46.80
|
49.00
|
46.80
|
48.80
|
48.80
|
22.72
|
32,050
|
|
10/23/2007
|
-1.90 / -3.73%
|
48.50
|
49.80
|
48.50
|
49.10
|
49.10
|
22.86
|
45,590
|
|
10/22/2007
|
-1.00 / -1.92%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
23.74
|
17,160
|
|
10/19/2007
|
-1.00 / -1.89%
|
51.00
|
52.00
|
50.50
|
52.00
|
52.00
|
24.21
|
45,580
|
|
10/18/2007
|
+0.50 / +0.95%
|
55.00
|
55.00
|
51.00
|
53.00
|
53.00
|
24.67
|
149,510
|
|
10/17/2007
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
24.44
|
62,680
|
|
10/16/2007
|
+1.00 / +2.04%
|
50.00
|
51.00
|
49.20
|
50.00
|
50.00
|
23.28
|
64,250
|
|
10/15/2007
|
+0.60 / +1.24%
|
48.40
|
49.00
|
48.40
|
49.00
|
49.00
|
22.81
|
20,310
|
|
10/12/2007
|
-0.20 / -0.41%
|
48.60
|
48.60
|
48.30
|
48.40
|
48.40
|
22.53
|
21,320
|
|
10/11/2007
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.60
|
48.60
|
48.60
|
22.62
|
28,130
|
|
10/10/2007
|
-0.40 / -0.82%
|
49.00
|
49.00
|
48.50
|
48.60
|
48.60
|
22.62
|
28,990
|
|
10/9/2007
|
+0.50 / +1.03%
|
47.00
|
49.00
|
47.00
|
49.00
|
49.00
|
22.81
|
24,240
|
|
10/8/2007
|
-1.50 / -3.00%
|
50.00
|
50.00
|
48.50
|
48.50
|
48.50
|
22.58
|
38,690
|
|
10/5/2007
|
+1.70 / +3.52%
|
49.90
|
50.00
|
47.80
|
50.00
|
50.00
|
23.28
|
82,600
|
|
10/4/2007
|
+2.30 / +5.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
22.48
|
12,310
|
|
10/3/2007
|
+1.50 / +3.37%
|
45.00
|
46.00
|
44.70
|
46.00
|
46.00
|
21.41
|
32,690
|
|
10/2/2007
|
+0.50 / +1.14%
|
44.50
|
44.80
|
43.30
|
44.50
|
44.50
|
20.72
|
47,590
|
|
10/1/2007
|
+0.50 / +1.15%
|
43.50
|
44.00
|
43.00
|
44.00
|
44.00
|
20.48
|
23,850
|
|
9/28/2007
|
+1.00 / +2.35%
|
43.00
|
43.50
|
43.00
|
43.50
|
43.50
|
20.25
|
22,480
|
|
9/27/2007
|
-0.50 / -1.16%
|
43.00
|
43.00
|
42.50
|
42.50
|
42.50
|
19.78
|
26,080
|
|
9/26/2007
|
+1.00 / +2.38%
|
43.50
|
43.50
|
42.50
|
43.00
|
43.00
|
20.02
|
26,280
|
|
9/25/2007
|
+1.00 / +2.44%
|
41.00
|
42.00
|
41.00
|
42.00
|
42.00
|
19.55
|
35,350
|
|
9/24/2007
|
0.00 / 0.00%
|
41.00
|
41.50
|
41.00
|
41.00
|
41.00
|
19.09
|
13,700
|
|
9/21/2007
|
-0.50 / -1.20%
|
41.50
|
41.50
|
41.00
|
41.00
|
41.00
|
19.09
|
21,000
|
|
9/20/2007
|
+0.10 / +0.24%
|
42.00
|
42.00
|
41.50
|
41.50
|
41.50
|
19.32
|
11,900
|
|
9/19/2007
|
+0.90 / +2.22%
|
41.50
|
41.50
|
41.00
|
41.40
|
41.40
|
19.27
|
7,340
|
|
9/18/2007
|
-1.00 / -2.41%
|
41.50
|
41.50
|
40.50
|
40.50
|
40.50
|
18.85
|
14,500
|
|
9/17/2007
|
-0.50 / -1.19%
|
42.00
|
42.00
|
41.50
|
41.50
|
41.50
|
19.32
|
6,600
|
|
9/14/2007
|
-0.50 / -1.18%
|
42.20
|
42.20
|
42.00
|
42.00
|
42.00
|
19.55
|
11,090
|
|
9/13/2007
|
0.00 / 0.00%
|
42.50
|
42.50
|
41.50
|
42.50
|
42.50
|
19.78
|
2,200
|
|
|