|
Closing price on 11/30/2009
|
|
| Open |
29.00 |
| High |
29.00 |
| Low |
29.00 |
| Volume |
200 |
| Split-adjusted Price |
7.58 |
|
|
SDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2009
|
+0.30 / +1.05%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
7.58
|
200
|
|
|
11/27/2009
|
-2.00 / -6.51%
|
28.60
|
28.70
|
28.60
|
28.70
|
28.70
|
7.51
|
3,100
|
|
|
11/26/2009
|
-2.30 / -6.97%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
8.03
|
600
|
|
|
11/25/2009
|
-1.50 / -4.35%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
8.63
|
100
|
|
|
11/24/2009
|
-2.50 / -6.76%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.50
|
9.02
|
900
|
|
|
11/23/2009
|
+2.40 / +6.94%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
9.68
|
100
|
|
|
11/20/2009
|
-1.00 / -2.81%
|
37.00
|
37.00
|
34.60
|
34.60
|
34.60
|
9.05
|
400
|
|
|
11/19/2009
|
-3.40 / -8.72%
|
35.70
|
35.70
|
35.50
|
35.60
|
35.60
|
9.31
|
2,500
|
|
|
11/18/2009
|
+0.40 / +1.04%
|
38.40
|
39.00
|
36.00
|
39.00
|
39.00
|
8.90
|
12,500
|
|
|
11/17/2009
|
+1.50 / +4.04%
|
39.00
|
39.00
|
37.50
|
38.60
|
38.60
|
8.81
|
6,700
|
|
|
11/16/2009
|
+1.00 / +2.77%
|
36.20
|
37.30
|
36.20
|
37.10
|
37.10
|
8.47
|
7,900
|
|
|
11/13/2009
|
-1.50 / -3.99%
|
36.00
|
37.00
|
36.00
|
36.10
|
36.10
|
8.24
|
2,800
|
|
|
11/12/2009
|
+1.30 / +3.58%
|
36.50
|
37.60
|
36.50
|
37.60
|
37.60
|
8.58
|
200
|
|
|
11/11/2009
|
+0.80 / +2.25%
|
34.10
|
36.30
|
34.10
|
36.30
|
36.30
|
8.28
|
1,200
|
|
|
11/10/2009
|
+2.20 / +6.61%
|
31.50
|
35.50
|
31.50
|
35.50
|
35.50
|
8.10
|
7,000
|
|
|
11/9/2009
|
-1.70 / -4.86%
|
33.30
|
33.50
|
33.30
|
33.30
|
33.30
|
7.60
|
7,300
|
|
|
11/6/2009
|
-2.40 / -6.42%
|
38.00
|
38.00
|
35.00
|
35.00
|
35.00
|
7.99
|
5,700
|
|
|
11/5/2009
|
+2.40 / +6.86%
|
35.00
|
37.40
|
35.00
|
37.40
|
37.40
|
8.54
|
5,800
|
|
|
11/4/2009
|
-1.80 / -4.89%
|
34.80
|
35.00
|
34.80
|
35.00
|
35.00
|
7.99
|
5,000
|
|
|
11/3/2009
|
-2.70 / -6.84%
|
37.00
|
37.50
|
36.80
|
36.80
|
36.80
|
8.40
|
4,300
|
|
|
11/2/2009
|
-2.90 / -6.84%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
9.01
|
4,400
|
|
|
10/30/2009
|
+3.10 / +7.89%
|
42.20
|
42.40
|
42.00
|
42.40
|
42.40
|
9.68
|
14,000
|
|
|
10/29/2009
|
-2.10 / -5.07%
|
41.40
|
41.40
|
39.00
|
39.30
|
39.30
|
8.97
|
8,900
|
|
|
10/28/2009
|
+2.70 / +6.98%
|
37.50
|
41.40
|
37.50
|
41.40
|
41.40
|
9.45
|
10,900
|
|
|
10/27/2009
|
-2.90 / -6.97%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
8.83
|
2,100
|
|
|
10/26/2009
|
-3.00 / -6.73%
|
41.60
|
42.00
|
41.60
|
41.60
|
41.60
|
9.49
|
6,000
|
|
|
10/23/2009
|
-3.40 / -7.08%
|
45.00
|
45.00
|
44.60
|
44.60
|
44.60
|
10.18
|
800
|
|
|
10/22/2009
|
+2.10 / +4.58%
|
48.00
|
48.00
|
47.00
|
48.00
|
48.00
|
10.95
|
4,500
|
|
|
10/21/2009
|
+2.90 / +6.74%
|
45.90
|
45.90
|
45.00
|
45.90
|
45.90
|
10.48
|
16,600
|
|
|
10/20/2009
|
+1.80 / +4.37%
|
43.00
|
43.00
|
42.00
|
43.00
|
43.00
|
9.81
|
4,400
|
|
|