|
Closing price on 2/18/2009
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.30 |
| Volume |
4,200 |
| Split-adjusted Price |
7.02 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2009
|
-0.70 / -4.67%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
7.02
|
4,200
|
|
|
2/17/2009
|
-0.70 / -4.46%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.36
|
10
|
|
|
2/16/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.71
|
0
|
|
|
2/13/2009
|
+0.40 / +2.61%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.71
|
10
|
|
|
2/12/2009
|
+0.30 / +2.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.51
|
10
|
|
|
2/11/2009
|
+0.40 / +2.74%
|
14.10
|
15.00
|
13.90
|
15.00
|
15.00
|
7.36
|
3,420
|
|
|
2/10/2009
|
-0.70 / -4.58%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
7.17
|
60
|
|
|
2/9/2009
|
+0.60 / +4.08%
|
14.20
|
15.30
|
14.20
|
15.30
|
15.30
|
7.51
|
530
|
|
|
2/6/2009
|
-0.10 / -0.68%
|
15.50
|
15.50
|
14.10
|
14.70
|
14.70
|
7.22
|
4,980
|
|
|
2/5/2009
|
-0.70 / -4.52%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
7.27
|
1,000
|
|
|
2/4/2009
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.50
|
7.61
|
2,050
|
|
|
2/3/2009
|
0.00 / 0.00%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
7.71
|
1,060
|
|
|
2/2/2009
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.71
|
360
|
|
|
1/23/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
7.71
|
10
|
|
|
1/22/2009
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.36
|
1,000
|
|
|
1/21/2009
|
+0.50 / +3.45%
|
15.00
|
15.00
|
13.80
|
15.00
|
15.00
|
7.36
|
2,410
|
|
|
1/20/2009
|
-0.70 / -4.61%
|
15.00
|
15.20
|
14.50
|
14.50
|
14.50
|
7.12
|
2,610
|
|
|
1/19/2009
|
-0.80 / -5.00%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
7.46
|
1,200
|
|
|
1/16/2009
|
0.00 / 0.00%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
7.86
|
390
|
|
|
1/15/2009
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.86
|
0
|
|
|
1/14/2009
|
-0.20 / -1.23%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
7.86
|
820
|
|
|
1/13/2009
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
7.95
|
60
|
|
|
1/12/2009
|
+0.50 / +3.23%
|
14.80
|
16.00
|
14.80
|
16.00
|
16.00
|
7.86
|
2,300
|
|
|
1/9/2009
|
-0.80 / -4.91%
|
15.50
|
16.20
|
15.50
|
15.50
|
15.50
|
7.61
|
1,410
|
|
|
1/8/2009
|
+0.40 / +2.52%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
8.00
|
30
|
|
|
1/7/2009
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.90
|
7.81
|
220
|
|
|
1/6/2009
|
+0.50 / +3.27%
|
14.60
|
16.00
|
14.60
|
15.80
|
15.80
|
7.76
|
1,520
|
|
|
1/5/2009
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.51
|
20
|
|
|
1/2/2009
|
-0.80 / -5.00%
|
16.30
|
16.30
|
15.20
|
15.20
|
15.20
|
7.46
|
3,370
|
|
|
12/31/2008
|
+0.20 / +1.27%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
7.86
|
790
|
|
|