|
Closing price on 2/21/2013
|
|
| Open |
12.30 |
| High |
13.10 |
| Low |
12.30 |
| Volume |
52,860 |
| Split-adjusted Price |
10.46 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2013
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.30
|
13.10
|
13.10
|
10.46
|
52,860
|
|
|
2/20/2013
|
+0.10 / +0.82%
|
12.40
|
12.40
|
12.10
|
12.30
|
12.30
|
9.83
|
25,010
|
|
|
2/19/2013
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.20
|
9.75
|
24,520
|
|
|
2/18/2013
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.00
|
12.00
|
12.00
|
9.59
|
9,210
|
|
|
2/8/2013
|
+0.30 / +2.56%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
9.59
|
2,510
|
|
|
2/7/2013
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
9.35
|
8,500
|
|
|
2/6/2013
|
+0.20 / +1.77%
|
11.10
|
11.50
|
11.00
|
11.50
|
11.50
|
9.19
|
11,660
|
|
|
2/5/2013
|
+0.10 / +0.89%
|
10.50
|
11.30
|
10.50
|
11.30
|
11.30
|
9.03
|
20
|
|
|
2/4/2013
|
+0.50 / +4.67%
|
10.60
|
11.20
|
10.60
|
11.20
|
11.20
|
8.95
|
2,340
|
|
|
2/1/2013
|
-0.60 / -5.31%
|
11.50
|
12.00
|
10.70
|
10.70
|
10.70
|
8.55
|
27,350
|
|
|
1/31/2013
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.10
|
11.30
|
11.30
|
9.03
|
15,600
|
|
|
1/30/2013
|
+0.20 / +1.80%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
9.03
|
13,890
|
|
|
1/29/2013
|
+0.30 / +2.78%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.10
|
8.87
|
21,440
|
|
|
1/28/2013
|
+0.10 / +0.93%
|
10.50
|
11.00
|
10.30
|
10.80
|
10.80
|
8.63
|
15,930
|
|
|
1/25/2013
|
-1.20 / -10.08%
|
10.20
|
10.90
|
10.20
|
10.70
|
10.70
|
8.55
|
9,770
|
|
|
1/24/2013
|
+0.20 / +1.71%
|
12.00
|
12.00
|
11.60
|
11.90
|
11.90
|
8.31
|
48,380
|
|
|
1/23/2013
|
+0.20 / +1.74%
|
11.80
|
12.00
|
11.70
|
11.70
|
11.70
|
8.17
|
12,770
|
|
|
1/22/2013
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
8.03
|
8,620
|
|
|
1/21/2013
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.40
|
11.60
|
11.60
|
8.10
|
25,210
|
|
|
1/18/2013
|
+0.30 / +2.56%
|
12.00
|
12.00
|
11.70
|
12.00
|
12.00
|
8.38
|
22,300
|
|
|
1/17/2013
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
8.17
|
40,900
|
|
|
1/16/2013
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.30
|
11.00
|
11.00
|
7.68
|
42,490
|
|
|
1/15/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.30
|
7.19
|
12,000
|
|
|
1/14/2013
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.19
|
2,010
|
|
|
1/11/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
7.33
|
1,070
|
|
|
1/10/2013
|
0.00 / 0.00%
|
10.00
|
10.50
|
10.00
|
10.50
|
10.50
|
7.33
|
630
|
|
|
1/9/2013
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.50
|
7.33
|
10,470
|
|
|
1/8/2013
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.50
|
7.33
|
1,330
|
|
|
1/7/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
7.19
|
50,020
|
|
|
1/4/2013
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.30
|
7.19
|
6,710
|
|
|