Closing price on 7/18/2007
|
|
Open |
44.80 |
High |
44.90 |
Low |
44.40 |
Volume |
1,900 |
Split-adjusted Price |
20.41 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2007
|
-0.40 / -0.89%
|
44.80
|
44.90
|
44.40
|
44.40
|
44.40
|
20.41
|
1,900
|
|
7/17/2007
|
+0.30 / +0.67%
|
44.50
|
44.80
|
44.50
|
44.80
|
44.80
|
20.60
|
4,440
|
|
7/16/2007
|
-0.10 / -0.22%
|
44.60
|
44.80
|
44.50
|
44.50
|
44.50
|
20.46
|
4,740
|
|
7/13/2007
|
+0.10 / +0.22%
|
44.50
|
44.60
|
44.00
|
44.60
|
44.60
|
20.50
|
6,460
|
|
7/12/2007
|
-0.50 / -1.11%
|
45.00
|
45.00
|
44.50
|
44.50
|
44.50
|
20.46
|
17,700
|
|
7/11/2007
|
0.00 / 0.00%
|
45.00
|
46.00
|
45.00
|
45.00
|
45.00
|
20.69
|
15,980
|
|
7/10/2007
|
+0.70 / +1.58%
|
44.30
|
45.00
|
44.00
|
45.00
|
45.00
|
20.69
|
15,000
|
|
7/9/2007
|
-0.70 / -1.56%
|
45.00
|
45.00
|
44.30
|
44.30
|
44.30
|
20.37
|
5,300
|
|
7/6/2007
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
20.69
|
7,890
|
|
7/5/2007
|
+0.20 / +0.45%
|
44.80
|
45.00
|
44.80
|
45.00
|
45.00
|
20.69
|
11,500
|
|
7/4/2007
|
+1.80 / +4.19%
|
43.00
|
44.80
|
41.60
|
44.80
|
44.80
|
20.60
|
3,810
|
|
7/3/2007
|
-2.00 / -4.44%
|
43.00
|
43.00
|
42.80
|
43.00
|
43.00
|
19.77
|
11,100
|
|
7/2/2007
|
-1.50 / -3.23%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
20.69
|
13,600
|
|
6/29/2007
|
0.00 / 0.00%
|
46.50
|
46.50
|
46.00
|
46.50
|
46.50
|
21.38
|
15,860
|
|
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
|
|
|