|
Closing price on 6/3/2013
|
|
| Open |
17.40 |
| High |
18.70 |
| Low |
17.40 |
| Volume |
3,230 |
| Split-adjusted Price |
14.94 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2013
|
+0.20 / +1.08%
|
17.40
|
18.70
|
17.40
|
18.70
|
18.70
|
14.94
|
3,230
|
|
|
5/31/2013
|
+0.10 / +0.54%
|
18.00
|
19.60
|
18.00
|
18.50
|
18.50
|
14.78
|
3,070
|
|
|
5/30/2013
|
0.00 / 0.00%
|
17.20
|
18.40
|
17.20
|
18.40
|
18.40
|
14.70
|
270
|
|
|
5/29/2013
|
-0.30 / -1.60%
|
17.40
|
18.40
|
17.40
|
18.40
|
18.40
|
14.70
|
2,300
|
|
|
5/28/2013
|
+0.20 / +1.08%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
14.94
|
20
|
|
|
5/27/2013
|
-0.50 / -2.63%
|
18.30
|
18.50
|
18.20
|
18.50
|
18.50
|
14.78
|
220
|
|
|
5/24/2013
|
+1.10 / +6.15%
|
16.80
|
19.00
|
16.80
|
19.00
|
19.00
|
15.18
|
20
|
|
|
5/23/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
14.30
|
300
|
|
|
5/22/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.70
|
17.90
|
17.90
|
14.30
|
6,330
|
|
|
5/21/2013
|
+0.60 / +3.47%
|
16.10
|
17.90
|
16.10
|
17.90
|
17.90
|
14.30
|
350,950
|
|
|
5/20/2013
|
0.00 / 0.00%
|
17.80
|
17.80
|
16.20
|
17.30
|
17.30
|
13.82
|
330
|
|
|
5/17/2013
|
-0.30 / -1.70%
|
16.40
|
17.50
|
16.40
|
17.30
|
17.30
|
13.82
|
20,510
|
|
|
5/16/2013
|
-1.30 / -6.88%
|
17.60
|
18.30
|
17.60
|
17.60
|
17.60
|
14.06
|
390
|
|
|
5/15/2013
|
-0.10 / -0.53%
|
17.70
|
19.00
|
17.70
|
18.90
|
18.90
|
15.10
|
8,200
|
|
|
5/14/2013
|
+0.20 / +1.06%
|
19.40
|
19.40
|
19.00
|
19.00
|
19.00
|
15.18
|
650
|
|
|
5/13/2013
|
+0.50 / +2.73%
|
18.70
|
18.80
|
18.00
|
18.80
|
18.80
|
15.02
|
3,120
|
|
|
5/10/2013
|
+0.60 / +3.39%
|
16.60
|
18.90
|
16.60
|
18.30
|
18.30
|
14.62
|
650
|
|
|
5/9/2013
|
-1.30 / -6.84%
|
18.00
|
18.00
|
17.70
|
17.70
|
17.70
|
14.14
|
500
|
|
|
5/8/2013
|
+1.20 / +6.74%
|
18.80
|
19.00
|
18.70
|
19.00
|
19.00
|
15.18
|
1,210
|
|
|
5/7/2013
|
+0.30 / +1.71%
|
17.50
|
18.00
|
17.40
|
17.80
|
17.80
|
14.22
|
2,770
|
|
|
5/6/2013
|
+0.60 / +3.55%
|
16.90
|
17.80
|
16.30
|
17.50
|
17.50
|
13.98
|
3,580
|
|
|
5/3/2013
|
-0.90 / -5.06%
|
17.60
|
17.60
|
16.60
|
16.90
|
16.90
|
13.50
|
13,440
|
|
|
5/2/2013
|
+0.90 / +5.33%
|
16.80
|
18.00
|
16.80
|
17.80
|
17.80
|
14.22
|
29,640
|
|
|
4/26/2013
|
0.00 / 0.00%
|
17.90
|
17.90
|
16.00
|
16.90
|
16.90
|
13.50
|
10,990
|
|
|
4/25/2013
|
+1.10 / +6.96%
|
15.80
|
16.90
|
15.60
|
16.90
|
16.90
|
13.50
|
42,590
|
|
|
4/24/2013
|
+1.00 / +6.76%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
12.62
|
17,300
|
|
|
4/23/2013
|
+0.90 / +6.47%
|
14.00
|
14.80
|
14.00
|
14.80
|
14.80
|
11.82
|
20,690
|
|
|
4/22/2013
|
+0.90 / +6.92%
|
13.50
|
13.90
|
13.30
|
13.90
|
13.90
|
11.10
|
13,790
|
|
|
4/18/2013
|
+0.70 / +5.69%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.38
|
110
|
|
|
4/17/2013
|
-0.80 / -6.11%
|
14.00
|
14.00
|
12.30
|
12.30
|
12.30
|
9.83
|
990
|
|
|