|
Closing price on 8/24/2009
|
|
| Open |
16.50 |
| High |
16.80 |
| Low |
16.50 |
| Volume |
10,990 |
| Split-adjusted Price |
8.86 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2009
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.60
|
8.86
|
10,990
|
|
|
8/21/2009
|
+0.40 / +2.47%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.60
|
8.86
|
7,860
|
|
|
8/20/2009
|
0.00 / 0.00%
|
16.20
|
16.40
|
16.20
|
16.20
|
16.20
|
8.65
|
4,500
|
|
|
8/19/2009
|
+0.10 / +0.62%
|
16.30
|
16.70
|
16.00
|
16.20
|
16.20
|
8.65
|
2,120
|
|
|
8/18/2009
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
8.60
|
10,190
|
|
|
8/17/2009
|
0.00 / 0.00%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
8.60
|
4,280
|
|
|
8/14/2009
|
-0.40 / -2.42%
|
16.30
|
16.50
|
15.90
|
16.10
|
16.10
|
8.60
|
1,110
|
|
|
8/13/2009
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
8.81
|
9,530
|
|
|
8/12/2009
|
+0.30 / +1.84%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.60
|
8.86
|
19,570
|
|
|
8/11/2009
|
+0.10 / +0.62%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
8.70
|
24,080
|
|
|
8/10/2009
|
+0.10 / +0.62%
|
16.10
|
16.30
|
16.10
|
16.20
|
16.20
|
8.65
|
6,360
|
|
|
8/7/2009
|
+0.10 / +0.63%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
8.60
|
2,800
|
|
|
8/6/2009
|
-0.30 / -1.84%
|
16.00
|
16.30
|
16.00
|
16.00
|
16.00
|
8.54
|
16,430
|
|
|
8/5/2009
|
+0.10 / +0.62%
|
16.10
|
16.30
|
15.90
|
16.30
|
16.30
|
8.70
|
12,150
|
|
|
8/4/2009
|
+0.20 / +1.25%
|
16.70
|
16.70
|
16.00
|
16.20
|
16.20
|
8.65
|
24,240
|
|
|
8/3/2009
|
+0.40 / +2.56%
|
15.30
|
16.10
|
15.30
|
16.00
|
16.00
|
8.54
|
19,460
|
|
|
7/31/2009
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
8.33
|
1,920
|
|
|
7/30/2009
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.40
|
15.40
|
8.22
|
3,500
|
|
|
7/29/2009
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.40
|
8.22
|
4,920
|
|
|
7/28/2009
|
-0.30 / -1.82%
|
16.00
|
16.60
|
16.00
|
16.20
|
16.20
|
8.65
|
66,210
|
|
|
7/27/2009
|
+0.40 / +2.48%
|
16.90
|
16.90
|
16.10
|
16.50
|
16.50
|
8.81
|
58,300
|
|
|
7/24/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
8.60
|
37,730
|
|
|
7/23/2009
|
+0.40 / +2.67%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
8.22
|
9,040
|
|
|
7/22/2009
|
+0.50 / +3.45%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
8.01
|
1,100
|
|
|
7/21/2009
|
+0.10 / +0.69%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.50
|
7.74
|
8,300
|
|
|
7/20/2009
|
-0.60 / -4.00%
|
14.50
|
14.80
|
14.30
|
14.40
|
14.40
|
7.69
|
4,770
|
|
|
7/17/2009
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
8.01
|
13,550
|
|
|
7/16/2009
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
8.12
|
10,820
|
|
|
7/15/2009
|
-0.20 / -1.33%
|
15.30
|
15.40
|
14.70
|
14.80
|
14.80
|
7.90
|
14,120
|
|
|
7/14/2009
|
+0.40 / +2.74%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
8.01
|
1,010
|
|
|