Closing price on 8/15/2007
|
|
Open |
39.90 |
High |
40.00 |
Low |
39.90 |
Volume |
14,000 |
Split-adjusted Price |
18.57 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2007
|
-0.10 / -0.25%
|
39.90
|
40.00
|
39.90
|
39.90
|
39.90
|
18.57
|
14,000
|
|
8/14/2007
|
0.00 / 0.00%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.00
|
18.62
|
5,280
|
|
8/13/2007
|
-0.20 / -0.50%
|
38.60
|
40.00
|
38.60
|
40.00
|
40.00
|
18.62
|
2,700
|
|
8/10/2007
|
-1.30 / -3.13%
|
43.00
|
43.00
|
40.20
|
40.20
|
40.20
|
18.48
|
8,580
|
|
8/9/2007
|
+1.50 / +3.75%
|
40.00
|
41.50
|
39.50
|
41.50
|
41.50
|
19.08
|
10,280
|
|
8/8/2007
|
-0.50 / -1.23%
|
39.60
|
41.50
|
39.50
|
40.00
|
40.00
|
18.39
|
17,360
|
|
8/7/2007
|
-1.30 / -3.11%
|
39.80
|
40.50
|
39.80
|
40.50
|
40.50
|
18.62
|
34,820
|
|
8/6/2007
|
-1.20 / -2.79%
|
41.50
|
42.00
|
40.90
|
41.80
|
41.80
|
19.22
|
8,900
|
|
8/3/2007
|
-1.30 / -2.93%
|
44.30
|
44.30
|
42.10
|
43.00
|
43.00
|
19.77
|
410
|
|
8/2/2007
|
-1.10 / -2.42%
|
45.00
|
45.00
|
44.30
|
44.30
|
44.30
|
20.37
|
1,340
|
|
8/1/2007
|
+2.10 / +4.85%
|
43.30
|
45.40
|
42.10
|
45.40
|
45.40
|
20.87
|
8,410
|
|
7/31/2007
|
-1.20 / -2.70%
|
43.50
|
43.50
|
43.00
|
43.30
|
43.30
|
19.91
|
1,100
|
|
7/27/2007
|
-1.00 / -2.20%
|
44.50
|
44.50
|
43.60
|
44.50
|
44.50
|
20.46
|
760
|
|
7/26/2007
|
+0.40 / +0.89%
|
45.10
|
45.50
|
45.00
|
45.50
|
45.50
|
20.92
|
7,550
|
|
7/25/2007
|
-0.90 / -1.96%
|
46.00
|
46.00
|
45.10
|
45.10
|
45.10
|
20.73
|
6,250
|
|
7/24/2007
|
+1.00 / +2.22%
|
45.30
|
46.00
|
45.30
|
46.00
|
46.00
|
21.15
|
7,300
|
|
7/23/2007
|
+0.30 / +0.67%
|
44.80
|
45.00
|
44.80
|
45.00
|
45.00
|
20.69
|
6,120
|
|
7/20/2007
|
+0.20 / +0.45%
|
44.50
|
45.90
|
44.50
|
44.70
|
44.70
|
20.55
|
10,730
|
|
7/19/2007
|
+0.10 / +0.23%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
20.46
|
10,860
|
|
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
|
|
|