|
Closing price on 4/28/2008
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.80 |
| Volume |
12,650 |
| Split-adjusted Price |
9.02 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.02
|
12,650
|
|
|
4/25/2008
|
-0.20 / -1.07%
|
18.40
|
18.90
|
18.40
|
18.50
|
18.50
|
8.88
|
15,310
|
|
|
4/24/2008
|
-0.30 / -1.58%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.70
|
8.97
|
6,960
|
|
|
4/23/2008
|
-0.10 / -0.52%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
9.12
|
65,820
|
|
|
4/22/2008
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
9.16
|
23,830
|
|
|
4/21/2008
|
+0.30 / +1.62%
|
18.30
|
18.80
|
18.30
|
18.80
|
18.80
|
9.02
|
23,100
|
|
|
4/18/2008
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.20
|
18.50
|
18.50
|
8.88
|
30,100
|
|
|
4/17/2008
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.20
|
8.73
|
19,680
|
|
|
4/16/2008
|
-0.30 / -1.65%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
8.59
|
36,910
|
|
|
4/11/2008
|
-0.30 / -1.62%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.20
|
8.73
|
13,020
|
|
|
4/10/2008
|
-0.30 / -1.60%
|
18.70
|
18.70
|
18.50
|
18.50
|
18.50
|
8.88
|
41,730
|
|
|
4/9/2008
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.70
|
18.80
|
18.80
|
9.02
|
19,830
|
|
|
4/8/2008
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.30
|
18.80
|
18.80
|
9.02
|
89,470
|
|
|
4/7/2008
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
8.88
|
120
|
|
|
4/4/2008
|
+0.10 / +0.55%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
8.73
|
60
|
|
|
4/3/2008
|
+0.10 / +0.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
8.68
|
520
|
|
|
4/2/2008
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
8.64
|
20
|
|
|
4/1/2008
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
8.59
|
110
|
|
|
3/31/2008
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
8.54
|
6,200
|
|
|
3/28/2008
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.49
|
3,000
|
|
|
3/27/2008
|
+0.10 / +0.57%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
8.44
|
1,850
|
|
|
3/26/2008
|
+0.40 / +2.34%
|
16.60
|
17.60
|
16.60
|
17.50
|
17.50
|
8.40
|
7,870
|
|
|
3/25/2008
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
8.20
|
39,760
|
|
|
3/24/2008
|
-0.90 / -4.76%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
8.64
|
62,190
|
|
|
3/21/2008
|
-0.40 / -2.07%
|
19.00
|
19.30
|
18.40
|
18.90
|
18.90
|
9.07
|
78,960
|
|
|
3/20/2008
|
-0.70 / -3.50%
|
20.00
|
20.40
|
19.30
|
19.30
|
19.30
|
9.26
|
30,460
|
|
|
3/19/2008
|
+0.40 / +2.04%
|
20.20
|
20.50
|
18.70
|
20.00
|
20.00
|
9.60
|
43,720
|
|
|
3/18/2008
|
-1.00 / -4.85%
|
19.60
|
20.60
|
19.60
|
19.60
|
19.60
|
9.40
|
48,860
|
|
|
3/17/2008
|
-1.00 / -4.63%
|
20.70
|
20.70
|
20.60
|
20.60
|
20.60
|
9.88
|
26,170
|
|
|
3/14/2008
|
-1.10 / -4.85%
|
21.70
|
22.00
|
21.60
|
21.60
|
21.60
|
10.36
|
54,400
|
|
|