|
Closing price on 1/6/2014
|
|
| Open |
25.00 |
| High |
26.60 |
| Low |
23.50 |
| Volume |
9,800 |
| Split-adjusted Price |
21.25 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2014
|
+1.60 / +6.40%
|
25.00
|
26.60
|
23.50
|
26.60
|
26.60
|
21.25
|
9,800
|
|
|
1/3/2014
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.97
|
0
|
|
|
1/2/2014
|
+0.50 / +2.04%
|
23.00
|
25.00
|
23.00
|
25.00
|
25.00
|
19.97
|
2,200
|
|
|
12/31/2013
|
+1.50 / +6.52%
|
23.00
|
24.60
|
23.00
|
24.50
|
24.50
|
19.57
|
3,190
|
|
|
12/30/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.37
|
0
|
|
|
12/27/2013
|
+0.40 / +1.77%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.37
|
1,540
|
|
|
12/26/2013
|
+0.10 / +0.44%
|
22.20
|
22.60
|
22.20
|
22.60
|
22.60
|
18.05
|
110
|
|
|
12/25/2013
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.97
|
3,000
|
|
|
12/24/2013
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.57
|
1,420
|
|
|
12/23/2013
|
-0.30 / -1.33%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.20
|
17.73
|
14,080
|
|
|
12/20/2013
|
+0.70 / +3.21%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
17.97
|
10
|
|
|
12/19/2013
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.41
|
2,200
|
|
|
12/18/2013
|
-1.70 / -6.77%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
18.69
|
10
|
|
|
12/17/2013
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
20.05
|
0
|
|
|
12/16/2013
|
+1.40 / +5.91%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
20.05
|
20
|
|
|
12/13/2013
|
+1.40 / +6.28%
|
22.30
|
23.70
|
21.50
|
23.70
|
23.70
|
18.93
|
3,010
|
|
|
12/12/2013
|
0.00 / 0.00%
|
21.60
|
22.30
|
21.60
|
22.30
|
22.30
|
17.81
|
5,100
|
|
|
12/11/2013
|
+0.30 / +1.36%
|
21.60
|
22.30
|
21.60
|
22.30
|
22.30
|
17.81
|
21,030
|
|
|
12/10/2013
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.57
|
0
|
|
|
12/9/2013
|
+0.30 / +1.38%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
17.57
|
97,370
|
|
|
12/6/2013
|
-0.20 / -0.91%
|
20.70
|
21.70
|
20.70
|
21.70
|
21.70
|
17.33
|
3,990
|
|
|
12/5/2013
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.90
|
17.49
|
6,240
|
|
|
12/4/2013
|
+0.60 / +2.80%
|
20.50
|
22.00
|
20.40
|
22.00
|
22.00
|
17.57
|
16,250
|
|
|
12/3/2013
|
+1.40 / +7.00%
|
21.40
|
21.40
|
20.00
|
21.40
|
21.40
|
17.09
|
3,980
|
|
|
12/2/2013
|
-1.20 / -5.66%
|
20.00
|
21.90
|
20.00
|
20.00
|
20.00
|
15.98
|
4,980
|
|
|
11/29/2013
|
-1.50 / -6.61%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
16.93
|
1,120
|
|
|
11/28/2013
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
18.13
|
0
|
|
|
11/27/2013
|
-0.10 / -0.44%
|
22.00
|
22.70
|
22.00
|
22.70
|
22.70
|
18.13
|
3,230
|
|
|
11/26/2013
|
-0.10 / -0.44%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
18.21
|
2,770
|
|
|
11/25/2013
|
+0.60 / +2.69%
|
21.20
|
22.90
|
21.20
|
22.90
|
22.90
|
18.29
|
21,070
|
|
|