Closing price on 6/28/2007
|
|
Open |
46.50 |
High |
47.00 |
Low |
46.50 |
Volume |
10,810 |
Split-adjusted Price |
21.38 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/28/2007
|
+0.50 / +1.09%
|
46.50
|
47.00
|
46.50
|
46.50
|
46.50
|
21.38
|
10,810
|
|
6/27/2007
|
-1.00 / -2.13%
|
47.00
|
47.00
|
46.00
|
46.00
|
46.00
|
21.15
|
11,410
|
|
6/26/2007
|
-0.50 / -1.05%
|
47.50
|
48.00
|
47.00
|
47.00
|
47.00
|
21.61
|
19,650
|
|
6/25/2007
|
-0.50 / -1.04%
|
48.00
|
48.40
|
47.50
|
47.50
|
47.50
|
21.84
|
25,900
|
|
6/22/2007
|
+0.50 / +1.05%
|
47.50
|
49.00
|
47.50
|
48.00
|
48.00
|
22.07
|
11,750
|
|
6/21/2007
|
-2.00 / -4.04%
|
49.50
|
49.50
|
47.50
|
47.50
|
47.50
|
21.84
|
32,420
|
|
6/20/2007
|
+0.50 / +1.02%
|
49.00
|
50.00
|
49.00
|
49.50
|
49.50
|
22.76
|
16,800
|
|
6/19/2007
|
+0.30 / +0.62%
|
49.00
|
49.30
|
49.00
|
49.00
|
49.00
|
22.53
|
11,000
|
|
6/18/2007
|
0.00 / 0.00%
|
48.70
|
50.50
|
48.70
|
48.70
|
48.70
|
22.39
|
37,180
|
|
6/15/2007
|
+0.10 / +0.21%
|
48.70
|
49.50
|
48.70
|
48.70
|
48.70
|
22.39
|
17,690
|
|
6/14/2007
|
-0.20 / -0.41%
|
48.80
|
49.60
|
48.60
|
48.60
|
48.60
|
22.34
|
13,000
|
|
6/13/2007
|
+0.80 / +1.67%
|
48.00
|
48.80
|
48.00
|
48.80
|
48.80
|
22.43
|
9,870
|
|
6/12/2007
|
-1.00 / -2.04%
|
49.00
|
50.00
|
46.60
|
48.00
|
48.00
|
22.07
|
18,430
|
|
6/11/2007
|
-1.00 / -2.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
22.53
|
4,610
|
|
6/8/2007
|
0.00 / 0.00%
|
50.00
|
52.50
|
50.00
|
50.00
|
50.00
|
22.99
|
32,900
|
|
6/7/2007
|
+2.00 / +4.17%
|
48.00
|
50.00
|
48.00
|
50.00
|
50.00
|
22.99
|
20,000
|
|
6/6/2007
|
-0.50 / -1.03%
|
48.00
|
48.00
|
47.00
|
48.00
|
48.00
|
22.07
|
6,010
|
|
6/5/2007
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.50
|
22.30
|
2,400
|
|
6/4/2007
|
-1.00 / -2.00%
|
49.40
|
49.40
|
49.00
|
49.00
|
49.00
|
22.53
|
2,400
|
|
6/1/2007
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
22.99
|
18,420
|
|
5/31/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
22.99
|
4,820
|
|
5/30/2007
|
-1.00 / -1.96%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
22.99
|
9,180
|
|
5/29/2007
|
-0.50 / -0.97%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
23.45
|
8,160
|
|
5/28/2007
|
+0.50 / +0.98%
|
51.00
|
51.50
|
51.00
|
51.50
|
51.50
|
23.68
|
13,830
|
|
5/25/2007
|
+1.00 / +2.00%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
23.45
|
7,470
|
|
5/24/2007
|
-2.50 / -4.76%
|
50.00
|
52.50
|
50.00
|
50.00
|
50.00
|
22.99
|
12,810
|
|
5/23/2007
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
24.14
|
30,950
|
|
5/22/2007
|
+1.50 / +3.09%
|
48.50
|
50.00
|
48.50
|
50.00
|
50.00
|
22.99
|
11,230
|
|
5/21/2007
|
0.00 / 0.00%
|
48.50
|
48.50
|
47.50
|
48.50
|
48.50
|
22.30
|
7,000
|
|
5/18/2007
|
-1.50 / -3.00%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.50
|
22.30
|
6,900
|
|
|