|
Closing price on 9/17/2013
|
|
| Open |
19.60 |
| High |
22.30 |
| Low |
19.60 |
| Volume |
2,010 |
| Split-adjusted Price |
17.49 |
|
|
SCD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2013
|
+0.90 / +4.29%
|
19.60
|
22.30
|
19.60
|
21.90
|
21.90
|
17.49
|
2,010
|
|
|
9/16/2013
|
+1.30 / +6.60%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
16.77
|
6,870
|
|
|
9/13/2013
|
+1.20 / +6.49%
|
18.00
|
19.70
|
18.00
|
19.70
|
19.70
|
15.74
|
6,090
|
|
|
9/12/2013
|
-0.10 / -0.54%
|
17.40
|
18.50
|
17.30
|
18.50
|
18.50
|
14.78
|
11,030
|
|
|
9/11/2013
|
+0.20 / +1.09%
|
18.50
|
18.60
|
18.40
|
18.60
|
18.60
|
14.86
|
7,510
|
|
|
9/10/2013
|
+0.40 / +2.22%
|
18.50
|
18.50
|
17.90
|
18.40
|
18.40
|
14.70
|
11,110
|
|
|
9/9/2013
|
+0.50 / +2.86%
|
17.60
|
18.00
|
17.40
|
18.00
|
18.00
|
14.38
|
500
|
|
|
9/6/2013
|
+0.50 / +2.94%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
13.98
|
1,140
|
|
|
9/5/2013
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
13.58
|
8,670
|
|
|
9/4/2013
|
+0.40 / +2.35%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
13.90
|
110
|
|
|
9/3/2013
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.58
|
2,800
|
|
|
8/30/2013
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
13.90
|
0
|
|
|
8/29/2013
|
+0.40 / +2.35%
|
17.00
|
17.40
|
17.00
|
17.40
|
17.40
|
13.90
|
500
|
|
|
8/28/2013
|
-0.40 / -2.30%
|
17.30
|
17.30
|
16.70
|
17.00
|
17.00
|
13.58
|
16,380
|
|
|
8/27/2013
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
13.90
|
26,530
|
|
|
8/26/2013
|
+0.50 / +2.94%
|
16.50
|
17.50
|
16.50
|
17.50
|
17.50
|
13.98
|
56,020
|
|
|
8/23/2013
|
0.00 / 0.00%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
13.58
|
15,030
|
|
|
8/22/2013
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.70
|
17.00
|
17.00
|
13.58
|
7,060
|
|
|
8/21/2013
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.58
|
2,000
|
|
|
8/20/2013
|
-0.70 / -4.00%
|
17.00
|
17.40
|
16.80
|
16.80
|
16.80
|
13.42
|
16,130
|
|
|
8/19/2013
|
-0.20 / -1.13%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
13.98
|
30,020
|
|
|
8/16/2013
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.14
|
500
|
|
|
8/15/2013
|
-0.10 / -0.56%
|
17.50
|
17.70
|
17.50
|
17.70
|
17.70
|
14.14
|
12,010
|
|
|
8/14/2013
|
-0.20 / -1.11%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
14.22
|
20,110
|
|
|
8/13/2013
|
+1.00 / +5.88%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
14.38
|
4,710
|
|
|
8/12/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
13.58
|
17,860
|
|
|
8/9/2013
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
13.58
|
15,000
|
|
|
8/8/2013
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.58
|
0
|
|
|
8/7/2013
|
-0.10 / -0.58%
|
16.10
|
17.00
|
16.10
|
17.00
|
17.00
|
13.58
|
4,760
|
|
|
8/6/2013
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
13.66
|
0
|
|
|