|
Closing price on 3/18/2009
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.50 |
| Volume |
11,600 |
| Split-adjusted Price |
6.62 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2009
|
+0.30 / +2.42%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.70
|
6.62
|
11,600
|
|
|
3/17/2009
|
+0.40 / +3.33%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.40
|
6.47
|
3,720
|
|
|
3/16/2009
|
-0.40 / -3.23%
|
13.00
|
13.00
|
11.90
|
12.00
|
12.00
|
6.26
|
11,200
|
|
|
3/13/2009
|
-0.60 / -4.62%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
6.47
|
1,930
|
|
|
3/12/2009
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.60
|
13.00
|
13.00
|
6.78
|
5,010
|
|
|
3/11/2009
|
+0.50 / +3.94%
|
13.20
|
13.30
|
12.10
|
13.20
|
13.20
|
6.88
|
7,510
|
|
|
3/10/2009
|
+0.30 / +2.42%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.70
|
6.62
|
300
|
|
|
3/9/2009
|
+0.40 / +3.33%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
6.47
|
20
|
|
|
3/6/2009
|
-0.40 / -3.23%
|
11.90
|
12.00
|
11.90
|
12.00
|
12.00
|
6.26
|
110
|
|
|
3/5/2009
|
-0.60 / -4.62%
|
13.30
|
13.30
|
12.40
|
12.40
|
12.40
|
6.47
|
90
|
|
|
3/4/2009
|
+0.30 / +2.36%
|
12.10
|
13.00
|
12.10
|
13.00
|
13.00
|
6.78
|
560
|
|
|
3/3/2009
|
+0.60 / +4.96%
|
11.50
|
12.70
|
11.50
|
12.70
|
12.70
|
6.62
|
420
|
|
|
3/2/2009
|
-0.60 / -4.72%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
6.31
|
1,800
|
|
|
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
|
|
|