|
Closing price on 6/17/2009
|
|
| Open |
15.90 |
| High |
16.50 |
| Low |
15.90 |
| Volume |
51,840 |
| Split-adjusted Price |
8.81 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2009
|
-0.20 / -1.20%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.50
|
8.81
|
51,840
|
|
|
6/16/2009
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
8.92
|
5,680
|
|
|
6/15/2009
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
9.34
|
28,470
|
|
|
6/12/2009
|
-0.90 / -4.66%
|
19.60
|
19.60
|
18.40
|
18.40
|
18.40
|
9.82
|
33,170
|
|
|
6/11/2009
|
+0.10 / +0.52%
|
19.20
|
19.70
|
19.20
|
19.30
|
19.30
|
10.30
|
27,200
|
|
|
6/10/2009
|
-1.00 / -4.95%
|
19.40
|
19.60
|
19.20
|
19.20
|
19.20
|
10.25
|
10,750
|
|
|
6/9/2009
|
+0.40 / +2.02%
|
20.00
|
20.50
|
18.90
|
20.20
|
20.20
|
10.78
|
79,270
|
|
|
6/8/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
10.57
|
27,830
|
|
|
6/5/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
10.09
|
3,630
|
|
|
6/4/2009
|
+0.80 / +4.65%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
9.61
|
25,280
|
|
|
6/3/2009
|
+0.80 / +4.88%
|
16.00
|
17.20
|
16.00
|
17.20
|
17.20
|
9.18
|
62,150
|
|
|
6/2/2009
|
+0.70 / +4.46%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
8.76
|
35,670
|
|
|
6/1/2009
|
+0.70 / +4.67%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
8.38
|
16,640
|
|
|
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
|
|
|