Closing price on 5/28/2007
|
|
Open |
51.00 |
High |
51.50 |
Low |
51.00 |
Volume |
13,830 |
Split-adjusted Price |
23.68 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2007
|
+0.50 / +0.98%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
23.68
|
13,830
|
|
5/25/2007
|
+1.00 / +2.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
23.45
|
7,470
|
|
5/24/2007
|
-2.50 / -4.76%
|
50.00
|
52.50
|
50.00
|
50.00
|
50.00
|
22.99
|
12,810
|
|
5/23/2007
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
24.14
|
30,950
|
|
5/22/2007
|
+1.50 / +3.09%
|
48.50
|
50.00
|
48.50
|
50.00
|
50.00
|
22.99
|
11,230
|
|
5/21/2007
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.50
|
48.50
|
48.50
|
22.30
|
7,000
|
|
5/18/2007
|
-1.50 / -3.00%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.50
|
22.30
|
6,900
|
|
5/17/2007
|
-0.50 / -0.99%
|
50.00
|
50.00
|
48.00
|
50.00
|
50.00
|
22.99
|
4,610
|
|
5/16/2007
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
23.22
|
8,450
|
|
5/15/2007
|
+2.20 / +4.55%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
23.22
|
22,060
|
|
5/14/2007
|
+2.30 / +5.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
22.20
|
12,850
|
|
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
|
|
|