|
Closing price on 5/15/2012
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.30 |
| Volume |
14,790 |
| Split-adjusted Price |
7.89 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2012
|
-0.50 / -4.24%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
7.89
|
14,790
|
|
|
5/14/2012
|
-0.60 / -4.84%
|
12.10
|
12.20
|
11.80
|
11.80
|
11.80
|
8.24
|
27,830
|
|
|
5/11/2012
|
-0.40 / -3.13%
|
12.90
|
12.90
|
12.30
|
12.40
|
12.40
|
8.66
|
68,280
|
|
|
5/10/2012
|
+0.40 / +3.23%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
8.94
|
76,760
|
|
|
5/9/2012
|
+0.50 / +4.20%
|
12.30
|
12.40
|
12.00
|
12.40
|
12.40
|
8.66
|
331,440
|
|
|
5/8/2012
|
+0.50 / +4.39%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
8.31
|
201,960
|
|
|
5/7/2012
|
+0.50 / +4.59%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.96
|
11,320
|
|
|
5/4/2012
|
+0.50 / +4.81%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.90
|
7.61
|
15,270
|
|
|
5/3/2012
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
7.26
|
11,470
|
|
|
5/2/2012
|
-0.40 / -3.74%
|
10.70
|
10.70
|
10.20
|
10.30
|
10.30
|
7.19
|
34,070
|
|
|
4/27/2012
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.70
|
7.47
|
8,350
|
|
|
4/26/2012
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.50
|
7.33
|
21,770
|
|
|
4/25/2012
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.70
|
7.47
|
19,950
|
|
|
4/24/2012
|
+0.20 / +1.90%
|
10.50
|
10.90
|
10.50
|
10.70
|
10.70
|
7.47
|
20,340
|
|
|
4/23/2012
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.40
|
10.50
|
10.50
|
7.33
|
55,690
|
|
|
4/20/2012
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.50
|
10.50
|
7.33
|
17,650
|
|
|
4/19/2012
|
-0.50 / -4.55%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.50
|
7.33
|
42,720
|
|
|
4/18/2012
|
-1.30 / -10.57%
|
11.30
|
11.30
|
10.70
|
11.00
|
11.00
|
7.68
|
5,340
|
|
|
4/17/2012
|
+0.10 / +0.82%
|
12.20
|
12.40
|
12.00
|
12.30
|
12.30
|
7.54
|
149,480
|
|
|
4/16/2012
|
+0.20 / +1.67%
|
12.20
|
12.60
|
12.20
|
12.20
|
12.20
|
7.48
|
112,330
|
|
|
4/13/2012
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.00
|
12.00
|
7.36
|
55,290
|
|
|
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
|
|
|