Closing price on 9/7/2007
|
|
Open |
42.00 |
High |
42.00 |
Low |
40.00 |
Volume |
16,730 |
Split-adjusted Price |
19.32 |
|
|
SCD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/7/2007
|
+0.50 / +1.22%
|
42.00
|
42.00
|
40.00
|
41.50
|
41.50
|
19.32
|
16,730
|
|
9/6/2007
|
+1.50 / +3.80%
|
39.50
|
41.00
|
39.50
|
41.00
|
41.00
|
19.09
|
19,990
|
|
9/5/2007
|
0.00 / 0.00%
|
40.40
|
40.40
|
39.50
|
39.50
|
39.50
|
18.39
|
10,800
|
|
9/4/2007
|
+0.50 / +1.28%
|
39.00
|
39.50
|
39.00
|
39.50
|
39.50
|
18.39
|
3,750
|
|
8/31/2007
|
+0.10 / +0.26%
|
39.00
|
39.10
|
38.90
|
39.00
|
39.00
|
18.16
|
5,320
|
|
8/30/2007
|
-0.10 / -0.26%
|
39.00
|
39.00
|
38.90
|
38.90
|
38.90
|
18.11
|
9,710
|
|
8/29/2007
|
-0.50 / -1.27%
|
37.60
|
39.50
|
37.60
|
39.00
|
39.00
|
18.16
|
5,730
|
|
8/28/2007
|
+0.50 / +1.28%
|
40.50
|
40.50
|
39.50
|
39.50
|
39.50
|
18.39
|
11,000
|
|
8/27/2007
|
-0.30 / -0.76%
|
39.30
|
40.00
|
39.00
|
39.00
|
39.00
|
18.16
|
2,750
|
|
8/24/2007
|
+0.20 / +0.51%
|
39.00
|
39.30
|
39.00
|
39.30
|
39.30
|
18.29
|
7,400
|
|
8/23/2007
|
+0.30 / +0.77%
|
39.20
|
39.50
|
39.00
|
39.10
|
39.10
|
18.20
|
7,830
|
|
8/22/2007
|
+0.50 / +1.31%
|
39.00
|
39.00
|
38.50
|
38.80
|
38.80
|
18.06
|
8,680
|
|
8/21/2007
|
+0.30 / +0.79%
|
38.00
|
38.30
|
38.00
|
38.30
|
38.30
|
17.83
|
7,430
|
|
8/20/2007
|
-1.80 / -4.52%
|
38.00
|
38.50
|
37.90
|
38.00
|
38.00
|
17.69
|
17,910
|
|
8/17/2007
|
-0.20 / -0.50%
|
38.20
|
39.80
|
38.20
|
39.80
|
39.80
|
18.53
|
7,000
|
|
8/16/2007
|
+0.10 / +0.25%
|
39.10
|
40.00
|
39.10
|
40.00
|
40.00
|
18.62
|
1,970
|
|
8/15/2007
|
-0.10 / -0.25%
|
39.90
|
40.00
|
39.90
|
39.90
|
39.90
|
18.57
|
14,000
|
|
8/14/2007
|
0.00 / 0.00%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.00
|
18.62
|
5,280
|
|
8/13/2007
|
-0.20 / -0.50%
|
38.60
|
40.00
|
38.60
|
40.00
|
40.00
|
18.62
|
2,700
|
|
8/10/2007
|
-1.30 / -3.13%
|
43.00
|
43.00
|
40.20
|
40.20
|
40.20
|
18.48
|
8,580
|
|
8/9/2007
|
+1.50 / +3.75%
|
40.00
|
41.50
|
39.50
|
41.50
|
41.50
|
19.08
|
10,280
|
|
8/8/2007
|
-0.50 / -1.23%
|
39.60
|
41.50
|
39.50
|
40.00
|
40.00
|
18.39
|
17,360
|
|
8/7/2007
|
-1.30 / -3.11%
|
39.80
|
40.50
|
39.80
|
40.50
|
40.50
|
18.62
|
34,820
|
|
8/6/2007
|
-1.20 / -2.79%
|
41.50
|
42.00
|
40.90
|
41.80
|
41.80
|
19.22
|
8,900
|
|
8/3/2007
|
-1.30 / -2.93%
|
44.30
|
44.30
|
42.10
|
43.00
|
43.00
|
19.77
|
410
|
|
8/2/2007
|
-1.10 / -2.42%
|
45.00
|
45.00
|
44.30
|
44.30
|
44.30
|
20.37
|
1,340
|
|
8/1/2007
|
+2.10 / +4.85%
|
43.30
|
45.40
|
42.10
|
45.40
|
45.40
|
20.87
|
8,410
|
|
7/31/2007
|
-1.20 / -2.70%
|
43.50
|
43.50
|
43.00
|
43.30
|
43.30
|
19.91
|
1,100
|
|
7/27/2007
|
-1.00 / -2.20%
|
44.50
|
44.50
|
43.60
|
44.50
|
44.50
|
20.46
|
760
|
|
7/26/2007
|
+0.40 / +0.89%
|
45.10
|
45.50
|
45.00
|
45.50
|
45.50
|
20.92
|
7,550
|
|
|