|
Closing price on 9/3/2009
|
|
| Open |
19.20 |
| High |
19.30 |
| Low |
18.50 |
| Volume |
42,920 |
| Split-adjusted Price |
10.04 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|