|
Closing price on 12/5/2013
|
|
| Open |
21.90 |
| High |
22.00 |
| Low |
21.90 |
| Volume |
6,240 |
| Split-adjusted Price |
17.49 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2013
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.90
|
17.49
|
6,240
|
|
|
12/4/2013
|
+0.60 / +2.80%
|
20.50
|
22.00
|
20.40
|
22.00
|
22.00
|
17.57
|
16,250
|
|
|
12/3/2013
|
+1.40 / +7.00%
|
21.40
|
21.40
|
20.00
|
21.40
|
21.40
|
17.09
|
3,980
|
|
|
12/2/2013
|
-1.20 / -5.66%
|
20.00
|
21.90
|
20.00
|
20.00
|
20.00
|
15.98
|
4,980
|
|
|
11/29/2013
|
-1.50 / -6.61%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.93
|
1,120
|
|
|
11/28/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
18.13
|
0
|
|
|
11/27/2013
|
-0.10 / -0.44%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.70
|
18.13
|
3,230
|
|
|
11/26/2013
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
18.21
|
2,770
|
|
|
11/25/2013
|
+0.60 / +2.69%
|
21.20
|
22.90
|
21.20
|
22.90
|
22.90
|
18.29
|
21,070
|
|
|
11/22/2013
|
0.00 / 0.00%
|
21.10
|
22.30
|
21.00
|
22.30
|
22.30
|
17.81
|
5,010
|
|
|
11/21/2013
|
+1.30 / +6.19%
|
20.80
|
22.40
|
20.80
|
22.30
|
22.30
|
17.81
|
24,040
|
|
|
11/20/2013
|
-1.50 / -6.67%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
16.77
|
6,100
|
|
|
11/19/2013
|
-0.30 / -1.32%
|
22.60
|
22.60
|
21.30
|
22.50
|
22.50
|
17.97
|
11,010
|
|
|
11/18/2013
|
+1.40 / +6.54%
|
20.50
|
22.80
|
20.50
|
22.80
|
22.80
|
18.21
|
19,160
|
|
|
11/15/2013
|
-1.60 / -6.96%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
17.09
|
40
|
|
|
11/14/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.37
|
0
|
|
|
11/13/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.37
|
0
|
|
|
11/12/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.37
|
0
|
|
|
11/11/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.37
|
0
|
|
|
11/8/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.37
|
0
|
|
|
11/7/2013
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.37
|
10
|
|
|
11/6/2013
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.97
|
10
|
|
|
11/5/2013
|
+0.60 / +2.80%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
17.57
|
20
|
|
|
11/4/2013
|
+0.50 / +2.39%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
17.09
|
32,320
|
|
|
11/1/2013
|
-0.80 / -3.69%
|
20.60
|
21.70
|
20.60
|
20.90
|
20.90
|
16.69
|
5,590
|
|
|
10/31/2013
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
17.33
|
0
|
|
|
10/30/2013
|
-0.10 / -0.46%
|
20.90
|
21.70
|
20.80
|
21.70
|
21.70
|
17.33
|
10,040
|
|
|
10/29/2013
|
+0.50 / +2.35%
|
21.00
|
21.80
|
20.80
|
21.80
|
21.80
|
17.41
|
15,490
|
|
|
10/28/2013
|
-1.10 / -4.91%
|
22.80
|
22.80
|
21.30
|
21.30
|
21.30
|
17.01
|
40
|
|
|
10/25/2013
|
-1.60 / -6.67%
|
24.90
|
24.90
|
22.40
|
22.40
|
22.40
|
17.89
|
50
|
|
|