Closing price on 4/13/2007
|
|
Open |
52.50 |
High |
55.00 |
Low |
52.50 |
Volume |
8,680 |
Split-adjusted Price |
24.14 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/13/2007
|
-2.50 / -4.55%
|
52.50
|
55.00
|
52.50
|
52.50
|
52.50
|
24.14
|
8,680
|
|
4/12/2007
|
-2.00 / -3.51%
|
55.00
|
57.00
|
55.00
|
55.00
|
55.00
|
25.28
|
8,250
|
|
4/11/2007
|
+2.50 / +4.59%
|
54.50
|
57.00
|
54.50
|
57.00
|
57.00
|
26.20
|
10,110
|
|
4/10/2007
|
-2.00 / -3.54%
|
54.50
|
54.50
|
54.00
|
54.50
|
54.50
|
25.05
|
15,740
|
|
4/9/2007
|
-2.50 / -4.24%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
25.97
|
17,600
|
|
4/6/2007
|
-3.00 / -4.84%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
27.12
|
16,910
|
|
4/5/2007
|
0.00 / 0.00%
|
62.00
|
64.00
|
62.00
|
62.00
|
62.00
|
28.50
|
29,140
|
|
4/4/2007
|
-3.00 / -4.62%
|
62.00
|
62.50
|
62.00
|
62.00
|
62.00
|
28.50
|
11,260
|
|
4/3/2007
|
+1.00 / +1.56%
|
64.00
|
65.00
|
61.00
|
65.00
|
65.00
|
29.88
|
28,640
|
|
4/2/2007
|
+1.00 / +1.59%
|
64.00
|
66.00
|
64.00
|
64.00
|
64.00
|
29.42
|
65,320
|
|
3/30/2007
|
+3.00 / +5.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
28.96
|
19,200
|
|
3/29/2007
|
+2.50 / +4.35%
|
57.50
|
60.00
|
57.50
|
60.00
|
60.00
|
27.58
|
40,230
|
|
3/28/2007
|
-3.00 / -4.96%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
26.43
|
20,970
|
|
3/27/2007
|
-3.00 / -4.72%
|
62.00
|
62.00
|
60.50
|
60.50
|
60.50
|
27.81
|
9,570
|
|
3/26/2007
|
-3.00 / -4.51%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
29.19
|
23,280
|
|
3/23/2007
|
-3.50 / -5.00%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
30.57
|
13,950
|
|
3/22/2007
|
-3.50 / -4.76%
|
73.50
|
73.50
|
70.00
|
70.00
|
70.00
|
32.18
|
7,940
|
|
3/21/2007
|
-3.50 / -4.55%
|
77.00
|
77.00
|
73.50
|
73.50
|
73.50
|
33.79
|
16,740
|
|
3/20/2007
|
-4.00 / -4.94%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
35.40
|
14,220
|
|
3/19/2007
|
+0.50 / +0.62%
|
81.00
|
84.00
|
81.00
|
81.00
|
81.00
|
37.24
|
20,490
|
|
3/16/2007
|
0.00 / 0.00%
|
80.50
|
80.50
|
77.00
|
80.50
|
80.50
|
37.01
|
37,510
|
|
3/15/2007
|
-4.00 / -4.73%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
37.01
|
1,990
|
|
3/14/2007
|
+4.00 / +4.97%
|
84.50
|
84.50
|
84.50
|
84.50
|
84.50
|
38.85
|
64,790
|
|
3/13/2007
|
+3.50 / +4.55%
|
80.50
|
80.50
|
80.50
|
80.50
|
80.50
|
37.01
|
15,540
|
|
3/12/2007
|
+3.50 / +4.76%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
35.40
|
29,840
|
|
3/9/2007
|
0.00 / 0.00%
|
73.50
|
73.50
|
70.00
|
73.50
|
73.50
|
33.79
|
54,480
|
|
3/8/2007
|
-3.50 / -4.55%
|
77.00
|
77.00
|
73.50
|
73.50
|
73.50
|
33.79
|
41,500
|
|
3/7/2007
|
+2.50 / +3.36%
|
77.00
|
78.00
|
77.00
|
77.00
|
77.00
|
35.40
|
50,900
|
|
3/6/2007
|
+3.50 / +4.93%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
34.25
|
28,400
|
|
3/5/2007
|
+3.00 / +4.41%
|
71.00
|
71.00
|
71.00
|
71.00
|
71.00
|
32.64
|
11,030
|
|
|