|
Closing price on 8/11/2008
|
|
| Open |
19.10 |
| High |
20.00 |
| Low |
19.10 |
| Volume |
42,550 |
| Split-adjusted Price |
9.60 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2008
|
+0.50 / +2.56%
|
19.10
|
20.00
|
19.10
|
20.00
|
20.00
|
9.60
|
42,550
|
|
|
8/8/2008
|
+0.10 / +0.52%
|
19.60
|
19.70
|
19.50
|
19.50
|
19.50
|
9.36
|
15,500
|
|
|
8/7/2008
|
+0.20 / +1.04%
|
19.50
|
19.60
|
19.40
|
19.40
|
19.40
|
9.31
|
15,510
|
|
|
8/6/2008
|
+0.30 / +1.59%
|
18.50
|
19.40
|
18.50
|
19.20
|
19.20
|
9.21
|
6,950
|
|
|
8/5/2008
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.40
|
18.90
|
18.90
|
9.07
|
20,970
|
|
|
8/4/2008
|
+0.10 / +0.54%
|
18.20
|
18.90
|
17.90
|
18.50
|
18.50
|
8.88
|
18,560
|
|
|
8/1/2008
|
+0.50 / +2.79%
|
18.30
|
18.40
|
17.40
|
18.40
|
18.40
|
8.83
|
14,060
|
|
|
7/31/2008
|
+0.50 / +2.87%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.90
|
8.59
|
55,340
|
|
|
7/30/2008
|
-0.50 / -2.79%
|
17.40
|
18.00
|
17.40
|
17.40
|
17.40
|
8.35
|
42,050
|
|
|
7/29/2008
|
-0.50 / -2.72%
|
17.90
|
18.40
|
17.90
|
17.90
|
17.90
|
8.59
|
49,410
|
|
|
7/28/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
8.83
|
1,400
|
|
|
7/25/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
9.07
|
200
|
|
|
7/24/2008
|
-0.60 / -3.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
9.31
|
3,500
|
|
|
7/23/2008
|
-0.60 / -2.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
9.60
|
200
|
|
|
7/22/2008
|
-0.60 / -2.83%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
9.88
|
20
|
|
|
7/21/2008
|
-0.60 / -2.75%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
10.17
|
10
|
|
|
7/18/2008
|
-0.60 / -2.68%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
10.46
|
400
|
|
|
7/17/2008
|
-0.60 / -2.61%
|
22.40
|
22.60
|
22.40
|
22.40
|
22.40
|
10.75
|
12,740
|
|
|
7/16/2008
|
-0.20 / -0.86%
|
23.20
|
23.20
|
22.60
|
23.00
|
23.00
|
11.04
|
6,190
|
|
|
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
|
|
|