|
Closing price on 9/23/2008
|
|
| Open |
22.30 |
| High |
22.30 |
| Low |
21.30 |
| Volume |
3,210 |
| Split-adjusted Price |
10.56 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2008
|
-0.30 / -1.35%
|
22.30
|
22.30
|
21.30
|
22.00
|
22.00
|
10.56
|
3,210
|
|
|
9/22/2008
|
+1.00 / +4.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
10.70
|
26,330
|
|
|
9/19/2008
|
+1.00 / +4.93%
|
19.40
|
21.30
|
19.30
|
21.30
|
21.30
|
10.22
|
22,330
|
|
|
9/18/2008
|
-1.00 / -4.69%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
9.74
|
30
|
|
|
9/17/2008
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
10.22
|
600
|
|
|
9/16/2008
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.30
|
22.40
|
22.40
|
10.75
|
4,500
|
|
|
9/15/2008
|
+0.90 / +4.19%
|
21.50
|
22.40
|
21.50
|
22.40
|
22.40
|
10.75
|
3,050
|
|
|
9/12/2008
|
+0.70 / +3.37%
|
20.00
|
21.80
|
19.90
|
21.50
|
21.50
|
10.32
|
7,240
|
|
|
9/11/2008
|
-1.00 / -4.59%
|
20.90
|
21.00
|
20.80
|
20.80
|
20.80
|
9.98
|
11,230
|
|
|
9/10/2008
|
-1.10 / -4.80%
|
22.00
|
22.00
|
21.80
|
21.80
|
21.80
|
10.46
|
3,590
|
|
|
9/9/2008
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.80
|
22.90
|
22.90
|
10.99
|
7,960
|
|
|
9/8/2008
|
-1.20 / -4.98%
|
22.90
|
23.50
|
22.90
|
22.90
|
22.90
|
10.99
|
3,600
|
|
|
9/5/2008
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
11.56
|
3,300
|
|
|
9/4/2008
|
0.00 / 0.00%
|
24.50
|
25.30
|
24.10
|
25.30
|
25.30
|
12.14
|
18,430
|
|
|
9/3/2008
|
0.00 / 0.00%
|
25.20
|
26.50
|
25.20
|
25.30
|
25.30
|
12.14
|
19,500
|
|
|
8/29/2008
|
-1.30 / -4.89%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
12.14
|
4,050
|
|
|
8/28/2008
|
+1.20 / +4.72%
|
26.60
|
26.60
|
24.20
|
26.60
|
26.60
|
12.76
|
130,530
|
|
|
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
|
|
|