Closing price on 7/1/2009
|
|
Open |
15.20 |
High |
15.60 |
Low |
15.20 |
Volume |
230 |
Split-adjusted Price |
8.33 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2009
|
-0.30 / -1.89%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
8.33
|
230
|
|
6/30/2009
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.20
|
15.90
|
15.90
|
8.49
|
22,450
|
|
6/29/2009
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.00
|
8.54
|
4,810
|
|
6/26/2009
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
8.54
|
5,250
|
|
6/25/2009
|
0.00 / 0.00%
|
15.90
|
16.10
|
15.40
|
15.40
|
15.40
|
8.22
|
7,860
|
|
6/24/2009
|
+0.70 / +4.76%
|
14.70
|
15.40
|
14.70
|
15.40
|
15.40
|
8.22
|
10,640
|
|
6/23/2009
|
-0.70 / -4.55%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
7.85
|
17,840
|
|
6/22/2009
|
-0.80 / -4.94%
|
15.90
|
15.90
|
15.40
|
15.40
|
15.40
|
8.22
|
31,990
|
|
6/19/2009
|
-0.80 / -4.71%
|
16.20
|
17.00
|
16.20
|
16.20
|
16.20
|
8.65
|
44,340
|
|
6/18/2009
|
+0.50 / +3.03%
|
17.10
|
17.10
|
16.00
|
17.00
|
17.00
|
9.08
|
44,070
|
|
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
|
|
|