|
Closing price on 6/23/2008
|
|
| Open |
19.10 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
4,290 |
| Split-adjusted Price |
9.40 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2008
|
+0.20 / +1.03%
|
19.10
|
19.60
|
19.00
|
19.60
|
19.60
|
9.40
|
4,290
|
|
|
6/20/2008
|
+0.40 / +2.11%
|
18.50
|
19.50
|
18.50
|
19.40
|
19.40
|
9.31
|
4,410
|
|
|
6/19/2008
|
-0.50 / -2.56%
|
19.50
|
20.00
|
19.00
|
19.00
|
19.00
|
9.12
|
14,500
|
|
|
6/18/2008
|
+0.10 / +0.52%
|
19.70
|
19.70
|
19.50
|
19.50
|
19.50
|
9.36
|
35,250
|
|
|
6/17/2008
|
+0.30 / +1.57%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.31
|
500
|
|
|
6/16/2008
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
9.16
|
4,300
|
|
|
6/13/2008
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
9.02
|
2,240
|
|
|
6/12/2008
|
+0.30 / +1.65%
|
18.20
|
18.50
|
18.20
|
18.50
|
18.50
|
8.88
|
8,730
|
|
|
6/11/2008
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.20
|
8.73
|
5,860
|
|
|
6/10/2008
|
+0.30 / +1.70%
|
17.60
|
17.90
|
17.60
|
17.90
|
17.90
|
8.59
|
4,680
|
|
|
6/9/2008
|
+0.30 / +1.73%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.60
|
8.44
|
2,610
|
|
|
6/6/2008
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
8.30
|
11,320
|
|
|
6/5/2008
|
0.00 / 0.00%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
8.30
|
13,600
|
|
|
6/4/2008
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
8.30
|
4,000
|
|
|
6/3/2008
|
-0.20 / -1.13%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.50
|
8.40
|
19,860
|
|
|
6/2/2008
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
8.49
|
3,360
|
|
|
5/30/2008
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.60
|
18.00
|
18.00
|
8.64
|
7,630
|
|
|
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
|
|
|