|
Closing price on 12/2/2009
|
|
| Open |
25.90 |
| High |
25.90 |
| Low |
23.70 |
| Volume |
15,110 |
| Split-adjusted Price |
14.20 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2009
|
+0.90 / +3.63%
|
25.90
|
25.90
|
23.70
|
25.70
|
25.70
|
14.20
|
15,110
|
|
|
12/1/2009
|
+1.10 / +4.64%
|
23.70
|
24.80
|
23.70
|
24.80
|
24.80
|
13.70
|
15,790
|
|
|
11/30/2009
|
+1.00 / +4.41%
|
22.00
|
23.70
|
22.00
|
23.70
|
23.70
|
13.10
|
6,200
|
|
|
11/27/2009
|
+1.00 / +4.61%
|
20.70
|
22.70
|
20.70
|
22.70
|
22.70
|
12.54
|
10,440
|
|
|
11/26/2009
|
-1.10 / -4.82%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
11.99
|
500
|
|
|
11/25/2009
|
-1.20 / -5.00%
|
24.20
|
24.20
|
22.80
|
22.80
|
22.80
|
12.60
|
5,970
|
|
|
11/24/2009
|
+0.50 / +2.13%
|
23.10
|
24.00
|
23.00
|
24.00
|
24.00
|
13.26
|
4,690
|
|
|
11/23/2009
|
-1.10 / -4.47%
|
24.60
|
24.60
|
23.50
|
23.50
|
23.50
|
12.99
|
7,410
|
|
|
11/20/2009
|
-1.10 / -4.28%
|
25.90
|
25.90
|
24.60
|
24.60
|
24.60
|
13.59
|
13,390
|
|
|
11/19/2009
|
+1.20 / +4.90%
|
24.60
|
25.70
|
24.50
|
25.70
|
25.70
|
14.20
|
7,110
|
|
|
11/18/2009
|
0.00 / 0.00%
|
25.60
|
25.60
|
24.50
|
24.50
|
24.50
|
13.54
|
2,310
|
|
|
11/17/2009
|
-0.50 / -2.00%
|
25.10
|
25.20
|
24.50
|
24.50
|
24.50
|
13.54
|
14,430
|
|
|
11/16/2009
|
-1.00 / -3.85%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.00
|
13.81
|
2,380
|
|
|
11/13/2009
|
-1.30 / -4.76%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
14.37
|
1,150
|
|
|
11/12/2009
|
+0.80 / +3.02%
|
27.30
|
27.30
|
25.30
|
27.30
|
27.30
|
15.09
|
6,780
|
|
|
11/11/2009
|
+1.20 / +4.74%
|
24.40
|
26.50
|
24.40
|
26.50
|
26.50
|
14.64
|
19,960
|
|
|
11/10/2009
|
-1.30 / -4.89%
|
26.50
|
26.50
|
25.30
|
25.30
|
25.30
|
13.98
|
31,360
|
|
|
11/9/2009
|
-1.40 / -5.00%
|
26.60
|
26.70
|
26.60
|
26.60
|
26.60
|
14.70
|
12,110
|
|
|
11/6/2009
|
+0.90 / +3.32%
|
28.30
|
28.30
|
27.40
|
28.00
|
28.00
|
15.47
|
14,310
|
|
|
11/5/2009
|
+0.40 / +1.50%
|
27.40
|
28.00
|
26.80
|
27.10
|
27.10
|
14.97
|
27,100
|
|
|
11/4/2009
|
-1.30 / -4.64%
|
26.60
|
28.50
|
26.60
|
26.70
|
26.70
|
14.75
|
14,120
|
|
|
11/3/2009
|
-1.40 / -4.76%
|
29.00
|
29.00
|
28.00
|
28.00
|
28.00
|
15.47
|
23,450
|
|
|
11/2/2009
|
+1.30 / +4.63%
|
26.70
|
29.40
|
26.70
|
29.40
|
29.40
|
16.25
|
43,650
|
|
|
10/30/2009
|
-1.40 / -4.75%
|
28.30
|
28.50
|
28.10
|
28.10
|
28.10
|
15.53
|
70,590
|
|
|
10/29/2009
|
-1.50 / -4.84%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
16.30
|
22,900
|
|
|
10/28/2009
|
-1.30 / -4.02%
|
30.90
|
31.00
|
30.70
|
31.00
|
31.00
|
17.13
|
58,890
|
|
|
10/27/2009
|
+1.20 / +3.86%
|
31.00
|
32.30
|
29.80
|
32.30
|
32.30
|
17.85
|
52,720
|
|
|
10/26/2009
|
+1.40 / +4.71%
|
29.50
|
31.10
|
29.50
|
31.10
|
31.10
|
17.19
|
161,290
|
|
|
10/23/2009
|
-0.20 / -0.67%
|
29.80
|
31.30
|
29.70
|
29.70
|
29.70
|
16.41
|
164,250
|
|
|
10/22/2009
|
-0.40 / -1.32%
|
30.30
|
30.30
|
28.80
|
29.90
|
29.90
|
16.52
|
106,290
|
|
|