Closing price on 11/14/2007
|
|
Open |
42.20 |
High |
44.50 |
Low |
42.20 |
Volume |
13,930 |
Split-adjusted Price |
20.25 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/14/2007
|
+1.00 / +2.35%
|
42.20
|
44.50
|
42.20
|
43.50
|
43.50
|
20.25
|
13,930
|
|
11/13/2007
|
-1.80 / -4.06%
|
42.50
|
42.60
|
42.10
|
42.50
|
42.50
|
19.78
|
4,590
|
|
11/12/2007
|
-0.20 / -0.45%
|
44.80
|
44.80
|
44.00
|
44.30
|
44.30
|
20.62
|
7,750
|
|
11/9/2007
|
-0.50 / -1.11%
|
45.00
|
45.00
|
44.20
|
44.50
|
44.50
|
20.72
|
13,940
|
|
11/8/2007
|
0.00 / 0.00%
|
44.10
|
45.00
|
44.10
|
45.00
|
45.00
|
20.95
|
17,390
|
|
11/7/2007
|
+0.50 / +1.12%
|
45.00
|
45.50
|
45.00
|
45.00
|
45.00
|
20.95
|
14,730
|
|
11/6/2007
|
-0.70 / -1.55%
|
45.20
|
45.20
|
44.50
|
44.50
|
44.50
|
20.72
|
15,830
|
|
11/5/2007
|
-1.70 / -3.62%
|
46.90
|
46.90
|
45.00
|
45.20
|
45.20
|
21.04
|
17,800
|
|
11/2/2007
|
-0.60 / -1.26%
|
47.50
|
47.50
|
46.00
|
46.90
|
46.90
|
21.83
|
10,500
|
|
11/1/2007
|
+0.70 / +1.50%
|
48.00
|
48.50
|
47.30
|
47.50
|
47.50
|
22.11
|
15,010
|
|
10/31/2007
|
+0.30 / +0.65%
|
47.30
|
47.50
|
46.80
|
46.80
|
46.80
|
21.79
|
28,670
|
|
10/30/2007
|
-1.00 / -2.11%
|
46.00
|
46.90
|
45.60
|
46.50
|
46.50
|
21.65
|
50,380
|
|
10/29/2007
|
-0.60 / -1.25%
|
48.10
|
48.50
|
47.50
|
47.50
|
47.50
|
22.11
|
18,250
|
|
10/26/2007
|
-0.40 / -0.82%
|
48.60
|
49.00
|
48.00
|
48.10
|
48.10
|
22.39
|
22,950
|
|
10/25/2007
|
-0.30 / -0.61%
|
48.80
|
49.90
|
48.50
|
48.50
|
48.50
|
22.58
|
50,260
|
|
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
|
|
|