|
Closing price on 2/27/2009
|
|
| Open |
11.80 |
| High |
12.70 |
| Low |
11.80 |
| Volume |
130 |
| Split-adjusted Price |
6.62 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2009
|
+0.50 / +4.10%
|
11.80
|
12.70
|
11.80
|
12.70
|
12.70
|
6.62
|
130
|
|
|
2/26/2009
|
+0.40 / +3.39%
|
11.50
|
12.20
|
11.30
|
12.20
|
12.20
|
6.36
|
1,010
|
|
|
2/25/2009
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.50
|
11.80
|
11.80
|
6.15
|
2,210
|
|
|
2/24/2009
|
-0.40 / -3.23%
|
12.00
|
13.00
|
12.00
|
12.00
|
12.00
|
5.89
|
2,260
|
|
|
2/23/2009
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.09
|
36,600
|
|
|
2/20/2009
|
-0.60 / -4.41%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.00
|
6.38
|
9,940
|
|
|
2/19/2009
|
-0.70 / -4.90%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
6.68
|
16,500
|
|
|
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
|
|
|