|
Closing price on 5/29/2009
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
15.00 |
| Volume |
27,000 |
| Split-adjusted Price |
8.01 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2009
|
0.00 / 0.00%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.00
|
8.01
|
27,000
|
|
|
5/28/2009
|
-0.70 / -4.46%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
8.01
|
12,750
|
|
|
5/27/2009
|
-0.80 / -4.85%
|
15.70
|
16.30
|
15.70
|
15.70
|
15.70
|
8.38
|
28,130
|
|
|
5/26/2009
|
-0.10 / -0.60%
|
16.90
|
17.00
|
15.90
|
16.50
|
16.50
|
8.81
|
34,860
|
|
|
5/25/2009
|
+0.70 / +4.40%
|
16.00
|
16.60
|
15.80
|
16.60
|
16.60
|
8.86
|
33,410
|
|
|
5/22/2009
|
+0.20 / +1.27%
|
16.40
|
16.40
|
15.00
|
15.90
|
15.90
|
8.49
|
25,450
|
|
|
5/21/2009
|
+0.70 / +4.67%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
8.38
|
48,020
|
|
|
5/20/2009
|
+0.70 / +4.90%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
8.01
|
54,230
|
|
|
5/19/2009
|
+0.60 / +4.38%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
7.63
|
34,600
|
|
|
5/18/2009
|
0.00 / 0.00%
|
13.70
|
13.80
|
13.60
|
13.70
|
13.70
|
7.31
|
13,560
|
|
|
5/15/2009
|
+0.10 / +0.74%
|
13.40
|
13.70
|
13.30
|
13.70
|
13.70
|
7.31
|
29,870
|
|
|
5/14/2009
|
+0.50 / +3.82%
|
13.40
|
13.70
|
13.10
|
13.60
|
13.60
|
7.26
|
28,070
|
|
|
5/13/2009
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.10
|
13.10
|
13.10
|
6.99
|
15,960
|
|
|
5/12/2009
|
+0.10 / +0.77%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
6.99
|
15,860
|
|
|
5/11/2009
|
0.00 / 0.00%
|
13.00
|
13.40
|
13.00
|
13.00
|
13.00
|
6.94
|
8,260
|
|
|
5/8/2009
|
-0.80 / -5.80%
|
12.80
|
13.10
|
12.80
|
13.00
|
13.00
|
6.94
|
13,450
|
|
|
5/7/2009
|
+0.50 / +3.76%
|
13.70
|
13.80
|
13.30
|
13.80
|
13.80
|
7.37
|
10,550
|
|
|
5/6/2009
|
-0.60 / -4.32%
|
13.30
|
13.40
|
13.30
|
13.30
|
13.31
|
7.10
|
6,530
|
|
|
5/5/2009
|
+0.20 / +1.46%
|
14.30
|
14.30
|
13.60
|
13.90
|
13.90
|
7.42
|
12,230
|
|
|
5/4/2009
|
+0.60 / +4.58%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.70
|
7.31
|
17,310
|
|
|
4/29/2009
|
+0.20 / +1.55%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.10
|
6.99
|
610
|
|
|
4/28/2009
|
+0.10 / +0.78%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.90
|
6.89
|
6,690
|
|
|
4/27/2009
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.80
|
6.67
|
8,570
|
|
|
4/24/2009
|
-0.30 / -2.31%
|
12.40
|
12.90
|
12.40
|
12.70
|
12.70
|
6.62
|
15,460
|
|
|
4/23/2009
|
-0.10 / -0.76%
|
12.70
|
13.00
|
12.70
|
13.00
|
13.00
|
6.78
|
8,610
|
|
|
4/22/2009
|
-0.40 / -2.96%
|
13.80
|
13.80
|
13.00
|
13.10
|
13.10
|
6.83
|
12,250
|
|
|
4/21/2009
|
0.00 / 0.00%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.50
|
7.04
|
9,680
|
|
|
4/20/2009
|
-0.70 / -4.93%
|
14.20
|
14.20
|
13.50
|
13.50
|
13.50
|
7.04
|
9,760
|
|
|
4/17/2009
|
+0.10 / +0.71%
|
13.70
|
14.40
|
13.40
|
14.20
|
14.20
|
7.40
|
11,480
|
|
|
4/16/2009
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.50
|
14.10
|
14.10
|
7.35
|
39,430
|
|
|