|
Closing price on 7/17/2013
|
|
| Open |
15.50 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
16,210 |
| Split-adjusted Price |
12.70 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2013
|
+0.10 / +0.63%
|
15.50
|
15.90
|
15.50
|
15.90
|
15.90
|
12.70
|
16,210
|
|
|
7/16/2013
|
-1.00 / -5.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.62
|
6,010
|
|
|
7/15/2013
|
+0.30 / +1.82%
|
15.40
|
16.80
|
15.40
|
16.80
|
16.80
|
13.42
|
5,890
|
|
|
7/12/2013
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.00
|
16.50
|
16.50
|
13.18
|
8,000
|
|
|
7/11/2013
|
-0.20 / -1.18%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.80
|
13.42
|
13,720
|
|
|
7/10/2013
|
+0.30 / +1.80%
|
16.00
|
17.00
|
15.90
|
17.00
|
17.00
|
13.58
|
1,310
|
|
|
7/9/2013
|
-0.10 / -0.60%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.70
|
13.34
|
120
|
|
|
7/8/2013
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.00
|
16.80
|
16.80
|
13.42
|
510
|
|
|
7/5/2013
|
0.00 / 0.00%
|
15.90
|
17.00
|
15.90
|
17.00
|
17.00
|
13.58
|
1,000
|
|
|
7/4/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.58
|
0
|
|
|
7/3/2013
|
+1.00 / +6.25%
|
17.00
|
17.00
|
15.90
|
17.00
|
17.00
|
13.58
|
120
|
|
|
7/2/2013
|
-1.00 / -5.88%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
12.78
|
1,300
|
|
|
7/1/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.58
|
0
|
|
|
6/28/2013
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.58
|
500
|
|
|
6/27/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.98
|
0
|
|
|
6/26/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.98
|
0
|
|
|
6/25/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.98
|
0
|
|
|
6/24/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.98
|
0
|
|
|
6/21/2013
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.98
|
0
|
|
|
6/20/2013
|
-0.40 / -2.23%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
13.98
|
5,320
|
|
|
6/19/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.30
|
0
|
|
|
6/18/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.30
|
0
|
|
|
6/17/2013
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
14.30
|
30
|
|
|
6/14/2013
|
-0.50 / -2.78%
|
16.90
|
17.50
|
16.80
|
17.50
|
17.50
|
13.98
|
5,350
|
|
|
6/13/2013
|
-1.30 / -6.74%
|
18.00
|
18.90
|
18.00
|
18.00
|
18.00
|
14.38
|
1,910
|
|
|
6/12/2013
|
+0.80 / +4.32%
|
18.40
|
19.50
|
18.40
|
19.30
|
19.30
|
15.42
|
1,210
|
|
|
6/11/2013
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
14.78
|
50
|
|
|
6/10/2013
|
-0.30 / -1.64%
|
19.40
|
19.40
|
18.00
|
18.00
|
18.00
|
14.38
|
550
|
|
|
6/7/2013
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
14.62
|
0
|
|
|
6/6/2013
|
-0.40 / -2.14%
|
17.50
|
18.30
|
17.50
|
18.30
|
18.30
|
14.62
|
1,630
|
|
|