|
Closing price on 9/28/2010
|
|
| Open |
25.80 |
| High |
25.90 |
| Low |
25.30 |
| Volume |
13,460 |
| Split-adjusted Price |
14.97 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
+0.40 / +1.57%
|
25.80
|
25.90
|
25.30
|
25.90
|
25.90
|
14.97
|
13,460
|
|
|
9/27/2010
|
+0.30 / +1.19%
|
25.10
|
25.50
|
25.10
|
25.50
|
25.50
|
14.74
|
3,850
|
|
|
9/24/2010
|
-0.90 / -3.45%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
14.57
|
900
|
|
|
9/23/2010
|
+0.10 / +0.38%
|
25.00
|
26.10
|
25.00
|
26.10
|
26.10
|
15.09
|
20,110
|
|
|
9/22/2010
|
+0.70 / +2.77%
|
25.00
|
26.00
|
24.80
|
26.00
|
26.00
|
15.03
|
6,010
|
|
|
9/21/2010
|
-1.10 / -4.17%
|
25.30
|
26.00
|
25.30
|
25.30
|
25.30
|
14.63
|
1,830
|
|
|
9/20/2010
|
+0.60 / +2.33%
|
25.10
|
26.40
|
25.10
|
26.40
|
26.40
|
15.26
|
8,240
|
|
|
9/17/2010
|
-0.20 / -0.77%
|
26.20
|
26.20
|
25.80
|
25.80
|
25.80
|
14.92
|
1,100
|
|
|
9/16/2010
|
+0.20 / +0.78%
|
25.50
|
26.00
|
25.50
|
26.00
|
26.00
|
15.03
|
2,790
|
|
|
9/15/2010
|
-0.60 / -2.27%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.80
|
14.92
|
12,990
|
|
|
9/14/2010
|
-1.30 / -4.69%
|
26.60
|
27.80
|
26.40
|
26.40
|
26.40
|
15.26
|
2,100
|
|
|
9/13/2010
|
+0.70 / +2.59%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
16.02
|
10
|
|
|
9/10/2010
|
+0.30 / +1.12%
|
26.90
|
27.00
|
25.40
|
27.00
|
27.00
|
15.61
|
19,740
|
|
|
9/9/2010
|
+1.10 / +4.30%
|
26.00
|
26.70
|
26.00
|
26.70
|
26.70
|
15.44
|
20
|
|
|
9/8/2010
|
-0.60 / -2.29%
|
25.30
|
26.90
|
24.90
|
25.60
|
25.60
|
14.80
|
7,230
|
|
|
9/7/2010
|
-1.30 / -4.73%
|
27.90
|
27.90
|
26.20
|
26.20
|
26.20
|
15.15
|
4,810
|
|
|
9/6/2010
|
+1.30 / +4.96%
|
26.20
|
27.50
|
26.20
|
27.50
|
27.50
|
15.90
|
30,610
|
|
|
9/1/2010
|
-1.30 / -4.73%
|
26.20
|
28.00
|
26.20
|
26.20
|
26.20
|
15.15
|
25,370
|
|
|
8/31/2010
|
-0.50 / -1.79%
|
26.60
|
27.50
|
26.60
|
27.50
|
27.50
|
15.90
|
1,980
|
|
|
8/30/2010
|
-0.20 / -0.71%
|
28.90
|
28.90
|
26.80
|
28.00
|
28.00
|
16.19
|
1,030
|
|
|
8/27/2010
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
16.30
|
0
|
|
|
8/26/2010
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
16.30
|
0
|
|
|
8/25/2010
|
+0.70 / +2.55%
|
27.80
|
28.20
|
27.80
|
28.20
|
28.20
|
16.30
|
3,040
|
|
|
8/24/2010
|
-1.40 / -4.84%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
15.90
|
10
|
|
|
8/23/2010
|
+0.90 / +3.21%
|
26.60
|
28.90
|
26.60
|
28.90
|
28.90
|
16.71
|
8,650
|
|
|
8/20/2010
|
+0.90 / +3.32%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
16.19
|
120
|
|
|
8/19/2010
|
-1.40 / -4.91%
|
27.20
|
27.20
|
27.10
|
27.10
|
27.10
|
15.67
|
1,500
|
|
|
8/18/2010
|
-1.50 / -5.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
16.48
|
250
|
|
|
8/17/2010
|
+1.10 / +3.81%
|
27.50
|
30.00
|
27.50
|
30.00
|
30.00
|
17.35
|
4,080
|
|
|
8/16/2010
|
+0.20 / +0.70%
|
27.30
|
28.90
|
27.30
|
28.90
|
28.90
|
16.71
|
150
|
|
|