|
Closing price on 12/17/2008
|
|
| Open |
14.50 |
| High |
14.50 |
| Low |
14.50 |
| Volume |
360 |
| Split-adjusted Price |
7.12 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2008
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
7.12
|
360
|
|
|
12/16/2008
|
+0.50 / +3.60%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.07
|
160
|
|
|
12/15/2008
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.82
|
20
|
|
|
12/12/2008
|
+0.30 / +2.31%
|
13.00
|
13.30
|
13.00
|
13.30
|
13.30
|
6.53
|
2,560
|
|
|
12/11/2008
|
-0.30 / -2.26%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
6.38
|
590
|
|
|
12/10/2008
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
6.53
|
10
|
|
|
12/9/2008
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.87
|
40
|
|
|
12/8/2008
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
14.00
|
14.00
|
6.87
|
1,320
|
|
|
12/5/2008
|
-0.70 / -4.76%
|
15.40
|
15.40
|
14.00
|
14.00
|
14.00
|
6.87
|
110
|
|
|
12/4/2008
|
-0.40 / -2.65%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
7.22
|
500
|
|
|
12/3/2008
|
-0.50 / -3.21%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
7.41
|
10
|
|
|
12/2/2008
|
-0.60 / -3.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
7.66
|
1,200
|
|
|
12/1/2008
|
+0.70 / +4.52%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
7.95
|
5,350
|
|
|
11/28/2008
|
+0.40 / +2.65%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.50
|
7.61
|
220
|
|
|
11/27/2008
|
-0.30 / -1.95%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.10
|
7.41
|
1,840
|
|
|
11/26/2008
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.40
|
7.56
|
10,840
|
|
|
11/25/2008
|
+0.10 / +0.62%
|
15.60
|
16.20
|
15.60
|
16.20
|
16.20
|
7.95
|
130
|
|
|
11/24/2008
|
+0.20 / +1.26%
|
15.70
|
16.10
|
15.60
|
16.10
|
16.10
|
7.90
|
830
|
|
|
11/21/2008
|
-0.10 / -0.63%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.90
|
7.81
|
1,030
|
|
|
11/20/2008
|
+0.60 / +3.90%
|
14.80
|
16.00
|
14.70
|
16.00
|
16.00
|
7.86
|
4,500
|
|
|
11/19/2008
|
-0.50 / -3.14%
|
15.80
|
15.80
|
15.40
|
15.40
|
15.40
|
7.56
|
120
|
|
|
11/18/2008
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.90
|
15.90
|
15.90
|
7.81
|
4,150
|
|
|
11/17/2008
|
-0.50 / -3.01%
|
16.50
|
16.60
|
16.10
|
16.10
|
16.10
|
7.90
|
1,720
|
|
|
11/14/2008
|
+0.60 / +3.75%
|
16.10
|
16.60
|
16.10
|
16.60
|
16.60
|
8.15
|
1,530
|
|
|
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
|
|
|