|
Closing price on 8/27/2008
|
|
| Open |
25.40 |
| High |
25.40 |
| Low |
24.20 |
| Volume |
42,480 |
| Split-adjusted Price |
12.19 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2008
|
+1.20 / +4.96%
|
25.40
|
25.40
|
24.20
|
25.40
|
25.40
|
12.19
|
42,480
|
|
|
8/26/2008
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
11.61
|
1,870
|
|
|
8/25/2008
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
11.08
|
15,270
|
|
|
8/22/2008
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
10.56
|
35,860
|
|
|
8/21/2008
|
+1.00 / +5.00%
|
20.70
|
21.00
|
20.00
|
21.00
|
21.00
|
10.08
|
13,780
|
|
|
8/20/2008
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.00
|
20.00
|
20.00
|
9.60
|
26,940
|
|
|
8/19/2008
|
-0.80 / -3.85%
|
21.80
|
21.80
|
20.00
|
20.00
|
20.00
|
9.60
|
14,690
|
|
|
8/18/2008
|
+0.90 / +4.52%
|
19.90
|
20.80
|
19.90
|
20.80
|
20.80
|
9.98
|
37,750
|
|
|
8/15/2008
|
+0.50 / +2.58%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
9.55
|
24,140
|
|
|
8/14/2008
|
+0.50 / +2.65%
|
18.40
|
19.40
|
18.40
|
19.40
|
19.40
|
9.31
|
30,660
|
|
|
8/13/2008
|
-0.50 / -2.58%
|
19.40
|
19.40
|
18.90
|
18.90
|
18.90
|
9.07
|
13,100
|
|
|
8/12/2008
|
-0.60 / -3.00%
|
20.50
|
20.60
|
19.40
|
19.40
|
19.40
|
9.31
|
11,860
|
|
|
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
|
|
|