|
Closing price on 7/26/2012
|
|
| Open |
10.20 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
1,030 |
| Split-adjusted Price |
7.33 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2012
|
+0.20 / +1.94%
|
10.20
|
10.60
|
10.20
|
10.50
|
10.50
|
7.33
|
1,030
|
|
|
7/25/2012
|
-0.20 / -1.90%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
7.19
|
3,610
|
|
|
7/24/2012
|
-0.10 / -0.94%
|
10.80
|
11.00
|
10.50
|
10.50
|
10.50
|
7.33
|
620
|
|
|
7/23/2012
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.60
|
7.40
|
24,430
|
|
|
7/20/2012
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.60
|
7.40
|
27,460
|
|
|
7/19/2012
|
+0.20 / +1.83%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
7.75
|
14,200
|
|
|
7/18/2012
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
7.61
|
9,050
|
|
|
7/17/2012
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.80
|
7.54
|
13,920
|
|
|
7/16/2012
|
-0.10 / -0.93%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
7.40
|
4,000
|
|
|
7/13/2012
|
+0.20 / +1.90%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.70
|
7.47
|
9,100
|
|
|
7/12/2012
|
+0.20 / +1.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
7.33
|
3,400
|
|
|
7/11/2012
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
7.19
|
8,030
|
|
|
7/10/2012
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
7.19
|
480
|
|
|
7/9/2012
|
-0.40 / -3.81%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
7.05
|
1,700
|
|
|
7/6/2012
|
+0.40 / +3.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
7.33
|
2,600
|
|
|
7/5/2012
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
7.05
|
10
|
|
|
7/4/2012
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.10
|
10.10
|
10.10
|
7.05
|
2,200
|
|
|
7/3/2012
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
7.12
|
10,300
|
|
|
7/2/2012
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
7.19
|
1,890
|
|
|
6/29/2012
|
-0.10 / -0.98%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
7.05
|
2,250
|
|
|
6/28/2012
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
7.12
|
9,300
|
|
|
6/27/2012
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.10
|
7.05
|
11,870
|
|
|
6/26/2012
|
-0.10 / -0.98%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.10
|
7.05
|
21,020
|
|
|
6/25/2012
|
-0.40 / -3.77%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
7.12
|
20,560
|
|
|
6/22/2012
|
-0.10 / -0.93%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.60
|
7.40
|
3,350
|
|
|
6/21/2012
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
7.47
|
1,100
|
|
|
6/20/2012
|
-0.40 / -3.70%
|
10.60
|
10.70
|
10.40
|
10.40
|
10.40
|
7.26
|
35,230
|
|
|
6/19/2012
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.40
|
10.80
|
10.80
|
7.54
|
24,040
|
|
|
6/18/2012
|
-0.20 / -1.80%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.90
|
7.61
|
16,060
|
|
|
6/15/2012
|
-0.10 / -0.89%
|
11.10
|
11.10
|
10.80
|
11.10
|
11.10
|
7.75
|
1,230
|
|
|