|
Closing price on 6/25/2012
|
|
| Open |
10.50 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
20,560 |
| Split-adjusted Price |
7.12 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2012
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
7.12
|
20,560
|
|
|
6/22/2012
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
7.40
|
3,350
|
|
|
6/21/2012
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
7.47
|
1,100
|
|
|
6/20/2012
|
-0.40 / -3.70%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
7.26
|
35,230
|
|
|
6/19/2012
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.40
|
10.80
|
10.80
|
7.54
|
24,040
|
|
|
6/18/2012
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
7.61
|
16,060
|
|
|
6/15/2012
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.10
|
7.75
|
1,230
|
|
|
6/14/2012
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.20
|
7.82
|
620
|
|
|
6/13/2012
|
-0.30 / -2.65%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
7.68
|
10,120
|
|
|
6/12/2012
|
-0.10 / -0.88%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.30
|
7.89
|
6,380
|
|
|
6/11/2012
|
+0.20 / +1.79%
|
11.20
|
11.70
|
11.20
|
11.40
|
11.40
|
7.96
|
8,700
|
|
|
6/8/2012
|
-0.30 / -2.61%
|
11.30
|
12.00
|
11.10
|
11.20
|
11.20
|
7.82
|
14,970
|
|
|
6/7/2012
|
+0.50 / +4.55%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.50
|
8.03
|
41,190
|
|
|
6/6/2012
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
7.68
|
75,790
|
|
|
6/5/2012
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.50
|
7.33
|
23,150
|
|
|
6/4/2012
|
-0.10 / -0.96%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.30
|
7.19
|
32,500
|
|
|
6/1/2012
|
-0.10 / -0.95%
|
10.40
|
10.70
|
10.40
|
10.40
|
10.40
|
7.26
|
11,500
|
|
|
5/31/2012
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.50
|
7.33
|
14,560
|
|
|
5/30/2012
|
+0.10 / +0.95%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.60
|
7.40
|
7,920
|
|
|
5/29/2012
|
-0.40 / -3.67%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
7.33
|
24,510
|
|
|
5/28/2012
|
0.00 / 0.00%
|
11.00
|
11.40
|
10.50
|
10.90
|
10.90
|
7.61
|
16,040
|
|
|
5/25/2012
|
+0.40 / +3.81%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.90
|
7.61
|
14,490
|
|
|
5/24/2012
|
+0.10 / +0.96%
|
10.60
|
10.60
|
10.20
|
10.50
|
10.50
|
7.33
|
32,080
|
|
|
5/23/2012
|
-0.50 / -4.59%
|
10.90
|
10.90
|
10.40
|
10.40
|
10.40
|
7.26
|
59,390
|
|
|
5/22/2012
|
+0.10 / +0.93%
|
11.20
|
11.20
|
10.80
|
10.90
|
10.90
|
7.61
|
13,530
|
|
|
5/21/2012
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.30
|
10.80
|
10.80
|
7.54
|
19,220
|
|
|
5/18/2012
|
-0.30 / -2.83%
|
10.30
|
10.70
|
10.30
|
10.30
|
10.30
|
7.19
|
56,350
|
|
|
5/17/2012
|
-0.20 / -1.85%
|
11.00
|
11.10
|
10.50
|
10.60
|
10.60
|
7.40
|
38,890
|
|
|
5/16/2012
|
-0.50 / -4.42%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.80
|
7.54
|
123,070
|
|
|
5/15/2012
|
-0.50 / -4.24%
|
11.40
|
11.40
|
11.30
|
11.30
|
11.30
|
7.89
|
14,790
|
|
|