|
Closing price on 2/27/2008
|
|
| Open |
27.90 |
| High |
27.90 |
| Low |
25.70 |
| Volume |
7,040 |
| Split-adjusted Price |
11.96 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2008
|
-1.00 / -3.75%
|
27.90
|
27.90
|
25.70
|
25.70
|
25.70
|
11.96
|
7,040
|
|
|
2/26/2008
|
-1.40 / -4.98%
|
28.10
|
28.10
|
26.70
|
26.70
|
26.70
|
12.43
|
17,980
|
|
|
2/25/2008
|
+1.30 / +4.85%
|
28.00
|
28.10
|
28.00
|
28.10
|
28.10
|
13.08
|
26,540
|
|
|
2/22/2008
|
-0.30 / -1.11%
|
25.90
|
26.80
|
25.80
|
26.80
|
26.80
|
12.48
|
29,110
|
|
|
2/21/2008
|
-1.40 / -4.91%
|
27.10
|
28.00
|
27.10
|
27.10
|
27.10
|
12.62
|
29,690
|
|
|
2/20/2008
|
-1.30 / -4.36%
|
28.50
|
30.00
|
28.50
|
28.50
|
28.50
|
13.27
|
34,660
|
|
|
2/19/2008
|
0.00 / 0.00%
|
29.00
|
30.00
|
29.00
|
29.80
|
29.80
|
13.87
|
16,540
|
|
|
2/18/2008
|
-1.20 / -3.87%
|
29.70
|
30.80
|
29.60
|
29.80
|
29.80
|
13.87
|
38,360
|
|
|
2/15/2008
|
-1.00 / -3.13%
|
31.40
|
32.00
|
30.80
|
31.00
|
31.00
|
14.43
|
43,420
|
|
|
2/14/2008
|
-0.20 / -0.62%
|
32.00
|
33.00
|
32.00
|
32.00
|
32.00
|
14.90
|
35,010
|
|
|
2/13/2008
|
-1.40 / -4.17%
|
33.60
|
33.60
|
32.20
|
32.20
|
32.20
|
14.99
|
14,340
|
|
|
2/12/2008
|
0.00 / 0.00%
|
34.70
|
34.70
|
33.50
|
33.60
|
33.60
|
15.64
|
13,150
|
|
|
2/1/2008
|
0.00 / 0.00%
|
33.60
|
35.00
|
32.50
|
33.60
|
33.60
|
15.64
|
42,230
|
|
|
1/31/2008
|
0.00 / 0.00%
|
32.00
|
33.60
|
32.00
|
33.60
|
33.60
|
15.64
|
31,070
|
|
|
1/30/2008
|
+1.60 / +5.00%
|
32.00
|
33.60
|
32.00
|
33.60
|
33.60
|
15.64
|
51,160
|
|
|
1/29/2008
|
+1.50 / +4.92%
|
30.50
|
32.00
|
30.00
|
32.00
|
32.00
|
14.90
|
34,370
|
|
|
1/28/2008
|
+0.10 / +0.33%
|
30.40
|
30.50
|
30.40
|
30.50
|
30.50
|
14.20
|
4,720
|
|
|
1/25/2008
|
+0.40 / +1.33%
|
29.00
|
30.40
|
29.00
|
30.40
|
30.40
|
14.15
|
33,920
|
|
|
1/24/2008
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.00
|
30.00
|
30.00
|
13.97
|
34,100
|
|
|
1/23/2008
|
-0.50 / -1.64%
|
30.00
|
30.10
|
29.00
|
30.00
|
30.00
|
13.97
|
10,000
|
|
|
1/22/2008
|
-1.00 / -3.17%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.50
|
14.20
|
2,860
|
|
|
1/21/2008
|
-0.50 / -1.56%
|
31.50
|
32.00
|
31.30
|
31.50
|
31.50
|
14.66
|
10,390
|
|
|
1/18/2008
|
+0.40 / +1.27%
|
31.60
|
32.10
|
31.60
|
32.00
|
32.00
|
14.90
|
9,790
|
|
|
1/17/2008
|
-1.40 / -4.24%
|
32.50
|
34.20
|
31.60
|
31.60
|
31.60
|
14.71
|
11,940
|
|
|
1/16/2008
|
+1.50 / +4.76%
|
33.00
|
33.00
|
32.50
|
33.00
|
33.00
|
15.36
|
11,940
|
|
|
1/15/2008
|
-1.60 / -4.83%
|
31.80
|
31.80
|
31.50
|
31.50
|
31.50
|
14.66
|
17,540
|
|
|
1/14/2008
|
-1.30 / -3.78%
|
34.50
|
34.50
|
32.80
|
33.10
|
33.10
|
15.41
|
3,930
|
|
|
1/11/2008
|
+0.10 / +0.29%
|
34.30
|
35.50
|
34.30
|
34.40
|
34.40
|
16.01
|
9,800
|
|
|
1/10/2008
|
-1.80 / -4.99%
|
35.60
|
36.00
|
34.30
|
34.30
|
34.30
|
15.97
|
15,710
|
|
|
1/9/2008
|
-1.80 / -4.75%
|
37.90
|
37.90
|
36.10
|
36.10
|
36.10
|
16.81
|
7,450
|
|
|