|
Closing price on 3/13/2008
|
|
| Open |
23.50 |
| High |
23.50 |
| Low |
22.00 |
| Volume |
19,150 |
| Split-adjusted Price |
10.89 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2008
|
-0.80 / -3.40%
|
23.50
|
23.50
|
22.00
|
22.70
|
22.70
|
10.89
|
19,150
|
|
|
3/12/2008
|
-0.40 / -1.67%
|
23.20
|
24.50
|
23.20
|
23.50
|
23.50
|
10.94
|
25,880
|
|
|
3/11/2008
|
-0.60 / -2.45%
|
23.30
|
23.90
|
23.30
|
23.90
|
23.90
|
11.13
|
28,870
|
|
|
3/10/2008
|
+0.80 / +3.38%
|
24.80
|
24.80
|
23.70
|
24.50
|
24.50
|
11.41
|
78,940
|
|
|
3/7/2008
|
+1.10 / +4.87%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
11.03
|
11,650
|
|
|
3/6/2008
|
+1.00 / +4.63%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
10.52
|
15,400
|
|
|
3/5/2008
|
-1.10 / -4.85%
|
21.60
|
21.80
|
21.60
|
21.60
|
21.60
|
10.06
|
35,560
|
|
|
3/4/2008
|
-1.10 / -4.62%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
10.57
|
2,030
|
|
|
3/3/2008
|
-1.20 / -4.80%
|
25.10
|
25.10
|
23.80
|
23.80
|
23.80
|
11.08
|
24,170
|
|
|
2/29/2008
|
-0.70 / -2.72%
|
25.70
|
25.70
|
25.00
|
25.00
|
25.00
|
11.64
|
10,050
|
|
|
2/28/2008
|
0.00 / 0.00%
|
25.70
|
26.30
|
25.70
|
25.70
|
25.70
|
11.96
|
19,800
|
|
|
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
|
|
|