|
Closing price on 8/2/2013
|
|
| Open |
17.20 |
| High |
17.20 |
| Low |
17.10 |
| Volume |
180 |
| Split-adjusted Price |
13.66 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
17.10
|
17.10
|
17.10
|
13.66
|
180
|
|
|
8/1/2013
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.10
|
17.20
|
17.20
|
13.74
|
1,210
|
|
|
7/31/2013
|
+0.80 / +4.85%
|
17.30
|
17.30
|
16.40
|
17.30
|
17.30
|
13.82
|
1,050
|
|
|
7/30/2013
|
-0.50 / -2.94%
|
15.90
|
17.00
|
15.90
|
16.50
|
16.50
|
13.18
|
10,930
|
|
|
7/29/2013
|
-0.20 / -1.16%
|
17.00
|
17.00
|
16.30
|
17.00
|
17.00
|
13.58
|
770
|
|
|
7/26/2013
|
+0.10 / +0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
13.74
|
3,190
|
|
|
7/25/2013
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.50
|
17.10
|
17.10
|
13.66
|
9,410
|
|
|
7/24/2013
|
0.00 / 0.00%
|
16.90
|
18.00
|
16.90
|
17.20
|
17.20
|
13.74
|
83,520
|
|
|
7/23/2013
|
+0.20 / +1.18%
|
16.80
|
17.30
|
16.80
|
17.20
|
17.20
|
13.74
|
6,660
|
|
|
7/22/2013
|
+1.00 / +6.25%
|
15.00
|
17.00
|
14.90
|
17.00
|
17.00
|
13.58
|
14,470
|
|
|
7/19/2013
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.78
|
10
|
|
|
7/18/2013
|
-0.90 / -5.66%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
11.98
|
14,950
|
|
|
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
|
|
|