Closing price on 10/3/2007
|
|
Open |
45.00 |
High |
46.00 |
Low |
44.70 |
Volume |
32,690 |
Split-adjusted Price |
21.41 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/12/2007
|
-0.50 / -1.16%
|
45.10
|
45.10
|
42.00
|
42.50
|
42.50
|
19.78
|
34,680
|
|
9/11/2007
|
+2.00 / +4.88%
|
42.00
|
43.00
|
41.50
|
43.00
|
43.00
|
20.02
|
47,520
|
|
9/10/2007
|
-0.50 / -1.20%
|
41.50
|
41.80
|
40.00
|
41.00
|
41.00
|
19.09
|
10,570
|
|
9/7/2007
|
+0.50 / +1.22%
|
42.00
|
42.00
|
40.00
|
41.50
|
41.50
|
19.32
|
16,730
|
|
9/6/2007
|
+1.50 / +3.80%
|
39.50
|
41.00
|
39.50
|
41.00
|
41.00
|
19.09
|
19,990
|
|
9/5/2007
|
0.00 / 0.00%
|
40.40
|
40.40
|
39.50
|
39.50
|
39.50
|
18.39
|
10,800
|
|
9/4/2007
|
+0.50 / +1.28%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.50
|
18.39
|
3,750
|
|
8/31/2007
|
+0.10 / +0.26%
|
39.00
|
39.10
|
38.90
|
39.00
|
39.00
|
18.16
|
5,320
|
|
8/30/2007
|
-0.10 / -0.26%
|
39.00
|
39.00
|
38.90
|
38.90
|
38.90
|
18.11
|
9,710
|
|
8/29/2007
|
-0.50 / -1.27%
|
37.60
|
39.50
|
37.60
|
39.00
|
39.00
|
18.16
|
5,730
|
|
8/28/2007
|
+0.50 / +1.28%
|
40.50
|
40.50
|
39.50
|
39.50
|
39.50
|
18.39
|
11,000
|
|
8/27/2007
|
-0.30 / -0.76%
|
39.30
|
40.00
|
39.00
|
39.00
|
39.00
|
18.16
|
2,750
|
|
8/24/2007
|
+0.20 / +0.51%
|
39.00
|
39.30
|
39.00
|
39.30
|
39.30
|
18.29
|
7,400
|
|
8/23/2007
|
+0.30 / +0.77%
|
39.20
|
39.50
|
39.00
|
39.10
|
39.10
|
18.20
|
7,830
|
|
8/22/2007
|
+0.50 / +1.31%
|
39.00
|
39.00
|
38.50
|
38.80
|
38.80
|
18.06
|
8,680
|
|
|