|
Closing price on 5/20/2010
|
|
| Open |
31.90 |
| High |
33.20 |
| Low |
30.50 |
| Volume |
35,770 |
| Split-adjusted Price |
19.20 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2010
|
+1.30 / +4.08%
|
31.90
|
33.20
|
30.50
|
33.20
|
33.20
|
19.20
|
35,770
|
|
|
5/19/2010
|
0.00 / 0.00%
|
30.50
|
31.90
|
30.40
|
31.90
|
31.90
|
18.44
|
97,170
|
|
|
5/18/2010
|
-1.60 / -4.78%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
18.44
|
15,920
|
|
|
5/17/2010
|
+0.50 / +1.52%
|
33.00
|
33.50
|
31.60
|
33.50
|
33.50
|
19.37
|
121,790
|
|
|
5/14/2010
|
+1.50 / +4.76%
|
32.90
|
33.00
|
32.00
|
33.00
|
33.00
|
19.08
|
122,210
|
|
|
5/13/2010
|
+1.50 / +5.00%
|
29.30
|
31.50
|
29.30
|
31.50
|
31.50
|
18.21
|
98,330
|
|
|
5/12/2010
|
+1.00 / +3.45%
|
27.60
|
30.40
|
27.60
|
30.00
|
30.00
|
17.35
|
133,120
|
|
|
5/11/2010
|
+0.80 / +2.84%
|
28.40
|
29.00
|
28.40
|
29.00
|
29.00
|
16.77
|
67,730
|
|
|
5/10/2010
|
-0.80 / -2.76%
|
29.60
|
29.60
|
28.20
|
28.20
|
28.20
|
16.02
|
39,500
|
|
|
5/7/2010
|
-0.60 / -2.03%
|
29.90
|
29.90
|
28.40
|
29.00
|
29.00
|
16.47
|
51,320
|
|
|
5/6/2010
|
+1.40 / +4.96%
|
28.80
|
29.60
|
28.80
|
29.60
|
29.60
|
16.81
|
45,290
|
|
|
5/5/2010
|
-0.60 / -2.08%
|
29.00
|
29.00
|
28.00
|
28.20
|
28.20
|
16.02
|
66,630
|
|
|
5/4/2010
|
+1.30 / +4.73%
|
27.10
|
28.80
|
27.10
|
28.80
|
28.80
|
16.36
|
89,090
|
|
|
4/29/2010
|
-0.60 / -2.14%
|
28.10
|
28.10
|
27.50
|
27.50
|
27.50
|
15.62
|
11,190
|
|
|
4/28/2010
|
-1.30 / -4.42%
|
28.10
|
29.00
|
28.10
|
28.10
|
28.10
|
15.96
|
65,850
|
|
|
4/27/2010
|
+1.30 / +4.63%
|
28.10
|
29.50
|
26.70
|
29.40
|
29.40
|
16.70
|
89,250
|
|
|
4/26/2010
|
-0.80 / -2.77%
|
30.20
|
30.20
|
28.00
|
28.10
|
28.10
|
15.96
|
74,050
|
|
|
4/22/2010
|
+1.30 / +4.71%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
16.41
|
26,420
|
|
|
4/21/2010
|
+1.30 / +4.94%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
15.67
|
3,620
|
|
|
4/20/2010
|
+1.20 / +4.78%
|
25.00
|
26.30
|
25.00
|
26.30
|
26.30
|
14.94
|
128,520
|
|
|
4/19/2010
|
+0.10 / +0.40%
|
24.00
|
25.10
|
24.00
|
25.10
|
25.10
|
14.25
|
46,380
|
|
|
4/16/2010
|
0.00 / 0.00%
|
25.00
|
25.20
|
24.60
|
25.00
|
25.00
|
14.20
|
7,760
|
|
|
4/15/2010
|
+0.10 / +0.40%
|
25.00
|
25.00
|
24.50
|
25.00
|
25.00
|
14.20
|
6,040
|
|
|
4/14/2010
|
+0.40 / +1.63%
|
25.10
|
25.10
|
24.00
|
24.90
|
24.90
|
14.14
|
2,660
|
|
|
4/13/2010
|
-0.10 / -0.41%
|
23.40
|
24.60
|
23.40
|
24.50
|
24.50
|
13.91
|
152,180
|
|
|
4/12/2010
|
-0.50 / -1.99%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
13.97
|
19,600
|
|
|
4/9/2010
|
-0.60 / -2.33%
|
25.00
|
25.10
|
24.50
|
25.10
|
25.10
|
14.25
|
20,740
|
|
|
4/8/2010
|
+1.00 / +4.05%
|
24.70
|
25.70
|
24.70
|
25.70
|
25.70
|
14.60
|
3,370
|
|
|
4/7/2010
|
0.00 / 0.00%
|
24.30
|
24.70
|
24.30
|
24.70
|
24.70
|
14.03
|
1,100
|
|
|
4/6/2010
|
0.00 / 0.00%
|
24.30
|
25.00
|
24.30
|
24.70
|
24.70
|
14.03
|
13,270
|
|
|