|
Closing price on 4/12/2012
|
|
| Open |
12.00 |
| High |
12.70 |
| Low |
12.00 |
| Volume |
56,620 |
| Split-adjusted Price |
7.36 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2012
|
-0.30 / -2.44%
|
12.00
|
12.70
|
12.00
|
12.00
|
12.00
|
7.36
|
56,620
|
|
|
4/11/2012
|
-0.40 / -3.15%
|
12.70
|
12.70
|
12.20
|
12.30
|
12.30
|
7.54
|
53,000
|
|
|
4/10/2012
|
-0.50 / -3.79%
|
13.50
|
13.50
|
12.70
|
12.70
|
12.70
|
7.78
|
21,940
|
|
|
4/9/2012
|
+0.60 / +4.76%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.20
|
8.09
|
4,950
|
|
|
4/6/2012
|
+0.60 / +5.00%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.60
|
7.72
|
19,620
|
|
|
4/5/2012
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.36
|
10
|
|
|
4/4/2012
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.17
|
70
|
|
|
4/3/2012
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.36
|
10
|
|
|
3/30/2012
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
7.05
|
50
|
|
|
3/29/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.36
|
2,600
|
|
|
3/28/2012
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.36
|
1,070
|
|
|
3/27/2012
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
12.00
|
7.36
|
300
|
|
|
3/26/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.29
|
50
|
|
|
3/23/2012
|
-0.20 / -1.65%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.29
|
100
|
|
|
3/22/2012
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.42
|
430
|
|
|
3/21/2012
|
+0.10 / +0.84%
|
11.40
|
12.00
|
11.40
|
12.00
|
12.00
|
7.36
|
20
|
|
|
3/20/2012
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.29
|
0
|
|
|
3/19/2012
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
7.29
|
500
|
|
|
3/16/2012
|
+0.50 / +4.42%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.80
|
7.23
|
10,770
|
|
|
3/15/2012
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
6.93
|
2,580
|
|
|
3/14/2012
|
-0.50 / -4.31%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.10
|
6.80
|
2,510
|
|
|
3/13/2012
|
+0.40 / +3.57%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
7.11
|
410
|
|
|
3/12/2012
|
-0.50 / -4.27%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
6.87
|
20,990
|
|
|
3/9/2012
|
-0.60 / -4.88%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
7.17
|
3,590
|
|
|
3/8/2012
|
-0.60 / -4.65%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
7.54
|
1,010
|
|
|
3/7/2012
|
-0.60 / -4.44%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
7.91
|
520
|
|
|
3/6/2012
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.50
|
8.28
|
6,510
|
|
|
3/5/2012
|
+0.20 / +1.50%
|
12.80
|
13.50
|
12.80
|
13.50
|
13.50
|
8.28
|
820
|
|
|
3/2/2012
|
+0.60 / +4.72%
|
12.10
|
13.30
|
12.10
|
13.30
|
13.30
|
8.15
|
1,000
|
|
|
3/1/2012
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.78
|
0
|
|
|