Closing price on 5/11/2007
|
|
Open |
46.00 |
High |
46.00 |
Low |
46.00 |
Volume |
10,900 |
Split-adjusted Price |
21.15 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/11/2007
|
0.00 / 0.00%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
21.15
|
10,900
|
|
5/10/2007
|
-1.00 / -2.13%
|
46.00
|
46.90
|
45.50
|
46.00
|
46.00
|
21.15
|
4,200
|
|
5/9/2007
|
-0.50 / -1.05%
|
47.00
|
48.00
|
47.00
|
47.00
|
47.00
|
21.61
|
4,860
|
|
5/8/2007
|
+0.50 / +1.06%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
21.84
|
16,240
|
|
5/7/2007
|
+1.00 / +2.17%
|
47.00
|
48.30
|
47.00
|
47.00
|
47.00
|
21.61
|
5,050
|
|
5/4/2007
|
-0.90 / -1.92%
|
46.00
|
46.90
|
46.00
|
46.00
|
46.00
|
21.15
|
3,100
|
|
5/3/2007
|
-0.10 / -0.21%
|
46.90
|
47.50
|
45.00
|
46.90
|
46.90
|
21.56
|
4,180
|
|
5/2/2007
|
+1.00 / +2.17%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
21.61
|
3,010
|
|
4/25/2007
|
+1.00 / +2.22%
|
45.00
|
46.00
|
43.80
|
46.00
|
46.00
|
21.15
|
10,190
|
|
4/24/2007
|
-0.50 / -1.10%
|
45.00
|
45.00
|
43.70
|
45.00
|
45.00
|
20.69
|
10,200
|
|
4/23/2007
|
-2.00 / -4.21%
|
45.50
|
46.00
|
45.50
|
45.50
|
45.50
|
20.92
|
17,900
|
|
4/20/2007
|
-2.50 / -5.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
21.84
|
10,850
|
|
4/19/2007
|
+0.20 / +0.40%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.00
|
22.99
|
33,050
|
|
4/18/2007
|
+2.30 / +4.84%
|
47.50
|
49.80
|
45.50
|
49.80
|
49.80
|
22.89
|
21,030
|
|
4/17/2007
|
-2.50 / -5.00%
|
47.50
|
47.50
|
47.50
|
47.50
|
47.50
|
21.84
|
6,500
|
|
4/16/2007
|
-2.50 / -4.76%
|
50.00
|
52.00
|
50.00
|
50.00
|
50.00
|
22.99
|
2,880
|
|
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
|
|
|