Closing price on 9/16/2009
|
|
Open |
20.00 |
High |
20.30 |
Low |
19.50 |
Volume |
22,460 |
Split-adjusted Price |
10.62 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2009
|
-0.20 / -1.00%
|
20.00
|
20.30
|
19.50
|
19.90
|
19.90
|
10.62
|
22,460
|
|
9/15/2009
|
-0.10 / -0.50%
|
20.00
|
20.10
|
20.00
|
20.10
|
20.10
|
10.73
|
27,850
|
|
9/14/2009
|
+0.70 / +3.59%
|
19.20
|
20.20
|
19.20
|
20.20
|
20.20
|
10.78
|
16,690
|
|
9/11/2009
|
+0.20 / +1.04%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.50
|
10.41
|
25,250
|
|
9/10/2009
|
0.00 / 0.00%
|
19.10
|
19.30
|
19.10
|
19.30
|
19.30
|
10.30
|
6,150
|
|
9/9/2009
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
10.30
|
22,810
|
|
9/8/2009
|
+0.10 / +0.52%
|
19.20
|
19.40
|
19.20
|
19.30
|
19.30
|
10.30
|
18,930
|
|
9/7/2009
|
+0.20 / +1.05%
|
19.00
|
19.30
|
19.00
|
19.20
|
19.20
|
10.25
|
35,150
|
|
9/4/2009
|
+0.20 / +1.06%
|
18.40
|
19.10
|
18.40
|
19.00
|
19.00
|
10.14
|
39,470
|
|
9/3/2009
|
-0.40 / -2.08%
|
19.20
|
19.30
|
18.50
|
18.80
|
18.80
|
10.04
|
42,920
|
|
9/1/2009
|
+0.10 / +0.52%
|
18.60
|
19.20
|
18.60
|
19.20
|
19.20
|
10.25
|
13,360
|
|
8/31/2009
|
+0.90 / +4.95%
|
19.00
|
19.10
|
19.00
|
19.10
|
19.10
|
10.20
|
23,200
|
|
8/28/2009
|
+0.80 / +4.60%
|
18.00
|
18.20
|
17.50
|
18.20
|
18.20
|
9.72
|
41,320
|
|
8/27/2009
|
+0.60 / +3.57%
|
16.50
|
17.40
|
16.50
|
17.40
|
17.40
|
9.29
|
19,070
|
|
8/26/2009
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.50
|
16.80
|
16.80
|
8.97
|
5,520
|
|
8/25/2009
|
+0.20 / +1.20%
|
16.60
|
17.10
|
16.60
|
16.80
|
16.80
|
8.97
|
11,670
|
|
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
|
|
|