Closing price on 5/26/2008
|
|
Open |
17.70 |
High |
18.20 |
Low |
17.70 |
Volume |
4,900 |
Split-adjusted Price |
8.59 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2008
|
0.00 / 0.00%
|
17.70
|
18.20
|
17.70
|
17.90
|
17.90
|
8.59
|
4,900
|
|
5/23/2008
|
-0.20 / -1.10%
|
17.90
|
18.40
|
17.80
|
17.90
|
17.90
|
8.59
|
10,610
|
|
5/22/2008
|
0.00 / 0.00%
|
17.80
|
18.10
|
17.80
|
18.10
|
18.10
|
8.68
|
22,250
|
|
5/21/2008
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.10
|
18.10
|
8.68
|
20,000
|
|
5/20/2008
|
0.00 / 0.00%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.20
|
8.73
|
22,350
|
|
5/19/2008
|
-0.30 / -1.62%
|
18.70
|
18.70
|
18.20
|
18.20
|
18.20
|
8.73
|
8,090
|
|
5/16/2008
|
+0.20 / +1.09%
|
18.20
|
18.60
|
18.20
|
18.50
|
18.50
|
8.88
|
8,060
|
|
5/15/2008
|
-0.30 / -1.61%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
8.78
|
12,650
|
|
5/14/2008
|
-0.30 / -1.59%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
8.92
|
3,050
|
|
5/13/2008
|
-0.30 / -1.56%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
9.07
|
1,600
|
|
5/12/2008
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
9.21
|
23,160
|
|
5/9/2008
|
-0.20 / -1.02%
|
19.50
|
19.70
|
19.40
|
19.50
|
19.50
|
9.36
|
36,660
|
|
5/8/2008
|
+0.20 / +1.03%
|
19.40
|
19.80
|
19.40
|
19.70
|
19.70
|
9.45
|
34,880
|
|
5/7/2008
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.50
|
9.36
|
26,930
|
|
5/6/2008
|
+0.20 / +1.03%
|
19.70
|
19.70
|
19.50
|
19.60
|
19.60
|
9.40
|
62,570
|
|
5/5/2008
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.30
|
19.40
|
19.40
|
9.31
|
53,650
|
|
4/29/2008
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
9.16
|
27,230
|
|
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
|
|
|