|
Closing price on 11/13/2008
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.00 |
| Volume |
1,260 |
| Split-adjusted Price |
7.86 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2008
|
-0.50 / -3.03%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
7.86
|
1,260
|
|
|
11/12/2008
|
-0.40 / -2.37%
|
16.80
|
16.90
|
16.50
|
16.50
|
16.50
|
8.10
|
4,640
|
|
|
11/11/2008
|
+0.60 / +3.68%
|
16.30
|
17.00
|
16.30
|
16.90
|
16.90
|
8.30
|
5,470
|
|
|
11/10/2008
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.00
|
1,000
|
|
|
11/7/2008
|
-0.80 / -4.47%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.40
|
2,120
|
|
|
11/6/2008
|
-0.60 / -3.24%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.90
|
8.79
|
1,250
|
|
|
11/5/2008
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.08
|
1,220
|
|
|
11/4/2008
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
9.08
|
10
|
|
|
11/3/2008
|
0.00 / 0.00%
|
17.10
|
18.00
|
17.10
|
18.00
|
18.00
|
8.84
|
420
|
|
|
10/31/2008
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.84
|
200
|
|
|
10/30/2008
|
0.00 / 0.00%
|
17.10
|
17.90
|
17.10
|
17.90
|
17.90
|
8.79
|
300
|
|
|
10/29/2008
|
+0.80 / +4.68%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
8.79
|
640
|
|
|
10/28/2008
|
+0.80 / +4.91%
|
15.50
|
17.10
|
15.50
|
17.10
|
17.10
|
8.40
|
3,480
|
|
|
10/27/2008
|
-0.80 / -4.68%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.00
|
10
|
|
|
10/24/2008
|
-0.80 / -4.47%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.40
|
6,330
|
|
|
10/23/2008
|
-0.50 / -2.72%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.90
|
8.79
|
230
|
|
|
10/22/2008
|
+0.30 / +1.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
9.03
|
250
|
|
|
10/21/2008
|
+0.80 / +4.62%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
8.89
|
2,160
|
|
|
10/20/2008
|
-0.70 / -3.89%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
8.49
|
1,120
|
|
|
10/17/2008
|
+0.80 / +4.65%
|
16.70
|
18.00
|
16.70
|
18.00
|
18.00
|
8.84
|
3,570
|
|
|
10/16/2008
|
0.00 / 0.00%
|
16.50
|
18.00
|
16.50
|
17.20
|
17.20
|
8.44
|
1,360
|
|
|
10/15/2008
|
-0.90 / -4.97%
|
18.80
|
18.90
|
17.20
|
17.20
|
17.20
|
8.44
|
1,660
|
|
|
10/14/2008
|
+0.80 / +4.62%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.89
|
1,090
|
|
|
10/13/2008
|
-0.20 / -1.14%
|
16.70
|
17.50
|
16.70
|
17.30
|
17.30
|
8.49
|
820
|
|
|
10/10/2008
|
-0.50 / -2.78%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
8.59
|
2,740
|
|
|
10/9/2008
|
+0.40 / +2.27%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.84
|
250
|
|
|
10/8/2008
|
-0.40 / -2.22%
|
18.50
|
18.50
|
17.60
|
17.60
|
17.60
|
8.64
|
5,220
|
|
|
10/7/2008
|
-0.90 / -4.76%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.84
|
25,860
|
|
|
10/6/2008
|
-0.90 / -4.55%
|
18.90
|
20.20
|
18.90
|
18.90
|
18.90
|
9.28
|
1,230
|
|
|
10/3/2008
|
0.00 / 0.00%
|
18.90
|
19.80
|
18.90
|
19.80
|
19.80
|
9.72
|
1,030
|
|
|