|
Closing price on 6/11/2010
|
|
| Open |
29.70 |
| High |
29.80 |
| Low |
29.00 |
| Volume |
2,320 |
| Split-adjusted Price |
17.17 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2010
|
+0.70 / +2.41%
|
29.70
|
29.80
|
29.00
|
29.70
|
29.70
|
17.17
|
2,320
|
|
|
6/10/2010
|
-0.30 / -1.02%
|
30.20
|
30.20
|
29.00
|
29.00
|
29.00
|
16.77
|
11,600
|
|
|
6/9/2010
|
0.00 / 0.00%
|
29.00
|
30.30
|
29.00
|
29.30
|
29.30
|
16.94
|
12,320
|
|
|
6/8/2010
|
-1.00 / -3.30%
|
31.00
|
31.00
|
29.00
|
29.30
|
29.30
|
16.94
|
5,550
|
|
|
6/7/2010
|
0.00 / 0.00%
|
31.00
|
31.00
|
28.90
|
30.30
|
30.30
|
17.52
|
17,420
|
|
|
6/4/2010
|
+1.00 / +3.41%
|
28.10
|
30.30
|
28.10
|
30.30
|
30.30
|
17.52
|
7,940
|
|
|
6/3/2010
|
-0.80 / -2.66%
|
30.00
|
31.00
|
29.30
|
29.30
|
29.30
|
16.94
|
31,630
|
|
|
6/2/2010
|
-0.70 / -2.27%
|
30.50
|
30.50
|
29.30
|
30.10
|
30.10
|
17.40
|
7,870
|
|
|
6/1/2010
|
-0.20 / -0.65%
|
31.80
|
31.80
|
30.80
|
30.80
|
30.80
|
17.81
|
8,200
|
|
|
5/31/2010
|
-1.60 / -4.91%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
17.92
|
22,240
|
|
|
5/28/2010
|
-0.10 / -0.31%
|
32.50
|
32.70
|
31.10
|
32.60
|
32.60
|
18.85
|
18,730
|
|
|
5/27/2010
|
+0.80 / +2.51%
|
32.70
|
32.70
|
31.40
|
32.70
|
32.70
|
18.91
|
32,930
|
|
|
5/26/2010
|
+0.60 / +1.92%
|
30.70
|
31.90
|
29.80
|
31.90
|
31.90
|
18.44
|
34,110
|
|
|
5/25/2010
|
-1.40 / -4.28%
|
31.20
|
32.70
|
31.20
|
31.30
|
31.30
|
18.10
|
47,400
|
|
|
5/24/2010
|
+1.10 / +3.48%
|
31.60
|
32.70
|
31.60
|
32.70
|
32.70
|
18.91
|
13,810
|
|
|
5/21/2010
|
-1.60 / -4.82%
|
31.60
|
33.10
|
31.60
|
31.60
|
31.60
|
18.27
|
135,640
|
|
|
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
|
|
|