|
Closing price on 9/28/2009
|
|
| Open |
20.70 |
| High |
22.00 |
| Low |
20.60 |
| Volume |
29,000 |
| Split-adjusted Price |
11.05 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2009
|
-0.30 / -1.43%
|
20.70
|
22.00
|
20.60
|
20.70
|
20.70
|
11.05
|
29,000
|
|
|
9/25/2009
|
-0.80 / -3.67%
|
21.00
|
22.00
|
21.00
|
21.00
|
21.00
|
11.21
|
17,800
|
|
|
9/24/2009
|
-0.70 / -3.11%
|
22.50
|
22.70
|
21.80
|
21.80
|
21.80
|
11.64
|
21,740
|
|
|
9/23/2009
|
+1.00 / +4.65%
|
21.50
|
22.50
|
21.50
|
22.50
|
22.50
|
12.01
|
93,450
|
|
|
9/22/2009
|
+1.00 / +4.88%
|
21.50
|
21.50
|
21.40
|
21.50
|
21.50
|
11.48
|
56,670
|
|
|
9/21/2009
|
+0.90 / +4.59%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
10.94
|
24,360
|
|
|
9/18/2009
|
0.00 / 0.00%
|
19.60
|
19.70
|
19.50
|
19.60
|
19.60
|
10.46
|
12,300
|
|
|
9/17/2009
|
-0.30 / -1.51%
|
19.70
|
19.80
|
19.60
|
19.60
|
19.60
|
10.46
|
9,610
|
|
|
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
|
|
|