|
Closing price on 5/19/2008
|
|
| Open |
30.10 |
| High |
31.50 |
| Low |
30.10 |
| Volume |
1,500 |
| Split-adjusted Price |
5.89 |
|
|
SDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2008
|
0.00 / 0.00%
|
30.10
|
31.50
|
30.10
|
31.00
|
31.00
|
5.89
|
1,500
|
|
|
5/16/2008
|
+0.90 / +2.99%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
5.89
|
4,000
|
|
|
5/15/2008
|
-0.80 / -2.59%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.10
|
5.72
|
900
|
|
|
5/14/2008
|
-0.90 / -2.83%
|
30.90
|
31.80
|
30.90
|
30.90
|
30.90
|
5.87
|
4,400
|
|
|
5/13/2008
|
-0.90 / -2.75%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
6.04
|
2,900
|
|
|
5/12/2008
|
-1.00 / -2.97%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
6.22
|
4,500
|
|
|
5/9/2008
|
-1.00 / -2.88%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
6.41
|
8,700
|
|
|
5/8/2008
|
-1.00 / -2.80%
|
34.70
|
34.80
|
34.70
|
34.70
|
34.70
|
6.60
|
5,800
|
|
|
5/7/2008
|
-1.30 / -3.51%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
6.79
|
2,100
|
|
|
5/6/2008
|
-0.50 / -1.33%
|
36.40
|
37.10
|
36.40
|
37.00
|
37.00
|
7.03
|
6,200
|
|
|
5/5/2008
|
-1.50 / -3.85%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
7.13
|
300
|
|
|
4/29/2008
|
-0.20 / -0.51%
|
37.00
|
39.00
|
37.00
|
39.00
|
39.00
|
7.41
|
1,800
|
|
|
4/28/2008
|
-0.30 / -0.76%
|
39.10
|
39.20
|
37.70
|
39.20
|
39.20
|
7.45
|
8,600
|
|
|
4/25/2008
|
+0.90 / +2.33%
|
38.50
|
39.50
|
38.50
|
39.50
|
39.50
|
7.51
|
2,200
|
|
|
4/24/2008
|
-0.20 / -0.52%
|
37.70
|
39.80
|
37.70
|
38.60
|
38.60
|
7.34
|
2,100
|
|
|
4/23/2008
|
-1.10 / -2.76%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
7.38
|
5,600
|
|
|
4/22/2008
|
-0.60 / -1.48%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
7.58
|
100
|
|
|
4/21/2008
|
-0.50 / -1.22%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
7.38
|
300
|
|
|
4/18/2008
|
-0.50 / -1.20%
|
41.50
|
41.50
|
40.50
|
41.00
|
41.00
|
7.47
|
4,500
|
|
|
4/17/2008
|
+1.20 / +2.98%
|
39.10
|
41.50
|
39.10
|
41.50
|
41.50
|
7.56
|
3,900
|
|
|
4/16/2008
|
-1.20 / -2.89%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
7.34
|
2,800
|
|
|
4/11/2008
|
-1.20 / -2.81%
|
41.50
|
42.30
|
41.50
|
41.50
|
41.50
|
7.56
|
3,400
|
|
|
4/10/2008
|
-0.80 / -1.84%
|
43.50
|
43.50
|
42.70
|
42.70
|
42.70
|
7.78
|
8,800
|
|
|
4/9/2008
|
-1.10 / -2.47%
|
44.00
|
45.20
|
43.50
|
43.50
|
43.50
|
7.92
|
5,200
|
|
|
4/8/2008
|
+0.80 / +1.83%
|
45.10
|
45.10
|
42.70
|
44.60
|
44.60
|
8.12
|
10,000
|
|
|
4/7/2008
|
+1.20 / +2.82%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
7.98
|
100
|
|
|
4/4/2008
|
+0.80 / +1.91%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
7.76
|
100
|
|
|
4/3/2008
|
+0.80 / +1.95%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
7.61
|
100
|
|
|
4/2/2008
|
+0.80 / +1.99%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
7.47
|
200
|
|
|
4/1/2008
|
+0.70 / +1.77%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
7.32
|
100
|
|
|