|
Closing price on 7/15/2008
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
23.00 |
| Volume |
25,050 |
| Split-adjusted Price |
11.13 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2008
|
+0.60 / +2.65%
|
23.20
|
23.20
|
23.00
|
23.20
|
23.20
|
11.13
|
25,050
|
|
|
7/14/2008
|
+0.60 / +2.73%
|
22.00
|
22.60
|
22.00
|
22.60
|
22.60
|
10.84
|
13,190
|
|
|
7/11/2008
|
+0.60 / +2.80%
|
21.00
|
22.00
|
20.80
|
22.00
|
22.00
|
10.56
|
60,130
|
|
|
7/10/2008
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
10.27
|
4,580
|
|
|
7/9/2008
|
-0.60 / -2.65%
|
22.10
|
22.20
|
22.00
|
22.00
|
22.00
|
10.56
|
25,230
|
|
|
7/8/2008
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
10.84
|
13,900
|
|
|
7/7/2008
|
-0.70 / -2.93%
|
23.60
|
24.50
|
23.20
|
23.20
|
23.20
|
11.13
|
14,150
|
|
|
7/4/2008
|
+0.60 / +2.58%
|
23.30
|
23.90
|
23.30
|
23.90
|
23.90
|
11.47
|
21,460
|
|
|
7/3/2008
|
+0.60 / +2.64%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.30
|
11.18
|
7,000
|
|
|
7/2/2008
|
+0.60 / +2.71%
|
22.70
|
22.70
|
21.60
|
22.70
|
22.70
|
10.89
|
5,200
|
|
|
7/1/2008
|
+0.60 / +2.79%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
10.60
|
14,250
|
|
|
6/30/2008
|
+0.60 / +2.87%
|
20.30
|
21.50
|
20.30
|
21.50
|
21.50
|
10.32
|
15,790
|
|
|
6/27/2008
|
+0.60 / +2.96%
|
20.50
|
20.90
|
20.30
|
20.90
|
20.90
|
10.03
|
20,300
|
|
|
6/26/2008
|
+0.10 / +0.50%
|
19.80
|
20.60
|
19.80
|
20.30
|
20.30
|
9.74
|
33,160
|
|
|
6/25/2008
|
+0.20 / +1.00%
|
20.00
|
20.20
|
20.00
|
20.20
|
20.20
|
9.69
|
2,850
|
|
|
6/24/2008
|
+0.40 / +2.04%
|
19.40
|
20.00
|
19.40
|
20.00
|
20.00
|
9.60
|
9,330
|
|
|
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
|
|
|