|
Closing price on 8/26/2013
|
|
| Open |
16.50 |
| High |
17.50 |
| Low |
16.50 |
| Volume |
56,020 |
| Split-adjusted Price |
13.98 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2013
|
+0.50 / +2.94%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.50
|
13.98
|
56,020
|
|
|
8/23/2013
|
0.00 / 0.00%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
13.58
|
15,030
|
|
|
8/22/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.70
|
17.00
|
17.00
|
13.58
|
7,060
|
|
|
8/21/2013
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.58
|
2,000
|
|
|
8/20/2013
|
-0.70 / -4.00%
|
17.00
|
17.40
|
16.80
|
16.80
|
16.80
|
13.42
|
16,130
|
|
|
8/19/2013
|
-0.20 / -1.13%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
13.98
|
30,020
|
|
|
8/16/2013
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.14
|
500
|
|
|
8/15/2013
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
14.14
|
12,010
|
|
|
8/14/2013
|
-0.20 / -1.11%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
14.22
|
20,110
|
|
|
8/13/2013
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
14.38
|
4,710
|
|
|
8/12/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
13.58
|
17,860
|
|
|
8/9/2013
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
13.58
|
15,000
|
|
|
8/8/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.58
|
0
|
|
|
8/7/2013
|
-0.10 / -0.58%
|
16.10
|
17.00
|
16.10
|
17.00
|
17.00
|
13.58
|
4,760
|
|
|
8/6/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.66
|
0
|
|
|
8/5/2013
|
0.00 / 0.00%
|
16.10
|
17.10
|
16.10
|
17.10
|
17.10
|
13.66
|
160
|
|
|
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
|
|
|