|
Closing price on 8/6/2009
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
16,430 |
| Split-adjusted Price |
8.54 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/13/2009
|
-0.70 / -4.58%
|
14.80
|
15.10
|
14.60
|
14.60
|
14.60
|
7.79
|
14,590
|
|
|
7/10/2009
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.60
|
15.30
|
15.30
|
8.17
|
7,050
|
|
|
7/9/2009
|
-0.20 / -1.29%
|
15.50
|
15.50
|
14.80
|
15.30
|
15.30
|
8.17
|
50,160
|
|
|
7/8/2009
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.10
|
15.50
|
15.50
|
8.28
|
12,930
|
|
|
7/7/2009
|
+0.20 / +1.30%
|
15.40
|
16.00
|
15.30
|
15.60
|
15.60
|
8.33
|
42,510
|
|
|
7/6/2009
|
+0.10 / +0.65%
|
14.80
|
15.80
|
14.80
|
15.40
|
15.40
|
8.22
|
8,020
|
|
|
7/3/2009
|
+0.40 / +2.68%
|
14.40
|
15.30
|
14.30
|
15.30
|
15.30
|
8.17
|
6,750
|
|
|
7/2/2009
|
-0.70 / -4.49%
|
15.20
|
15.20
|
14.90
|
14.90
|
14.90
|
7.95
|
47,000
|
|
|
7/1/2009
|
-0.30 / -1.89%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
8.33
|
230
|
|
|
6/30/2009
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.20
|
15.90
|
15.90
|
8.49
|
22,450
|
|
|
6/29/2009
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.80
|
16.00
|
16.00
|
8.54
|
4,810
|
|
|
6/26/2009
|
+0.60 / +3.90%
|
15.40
|
16.00
|
15.40
|
16.00
|
16.00
|
8.54
|
5,250
|
|
|