|
Closing price on 6/3/2010
|
|
| Open |
26.00 |
| High |
26.20 |
| Low |
26.00 |
| Volume |
5,900 |
| Split-adjusted Price |
7.20 |
|
|
SDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2010
|
-2.00 / -7.14%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.00
|
7.20
|
5,900
|
|
|
6/2/2010
|
+0.30 / +1.08%
|
26.00
|
28.00
|
26.00
|
28.00
|
28.00
|
7.75
|
1,800
|
|
|
6/1/2010
|
-1.20 / -4.15%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
7.67
|
100
|
|
|
5/31/2010
|
+1.40 / +5.09%
|
25.70
|
28.90
|
25.70
|
28.90
|
28.90
|
8.00
|
200
|
|
|
5/28/2010
|
+1.50 / +5.77%
|
27.70
|
27.80
|
27.20
|
27.50
|
27.50
|
7.62
|
7,700
|
|
|
5/27/2010
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
7.20
|
1,300
|
|
|
5/26/2010
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
7.34
|
1,000
|
|
|
5/25/2010
|
+0.20 / +0.77%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
7.28
|
500
|
|
|
5/24/2010
|
+2.00 / +8.30%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.10
|
7.23
|
3,000
|
|
|
5/21/2010
|
-2.40 / -9.06%
|
24.80
|
24.80
|
24.10
|
24.10
|
24.10
|
6.67
|
3,000
|
|
|
5/20/2010
|
+0.10 / +0.38%
|
25.00
|
26.50
|
25.00
|
26.50
|
26.50
|
7.34
|
2,700
|
|
|
5/19/2010
|
-2.10 / -7.37%
|
27.10
|
27.10
|
26.40
|
26.40
|
26.40
|
7.31
|
3,200
|
|
|
5/18/2010
|
+1.50 / +5.56%
|
28.00
|
28.50
|
28.00
|
28.50
|
28.50
|
7.89
|
2,100
|
|
|
5/17/2010
|
-2.40 / -8.16%
|
27.10
|
27.10
|
27.00
|
27.00
|
27.00
|
7.48
|
2,000
|
|
|
5/14/2010
|
+1.60 / +5.76%
|
27.50
|
29.40
|
27.50
|
29.40
|
29.40
|
8.14
|
1,100
|
|
|
5/13/2010
|
-0.30 / -1.07%
|
27.50
|
27.80
|
27.50
|
27.80
|
27.80
|
7.70
|
11,000
|
|
|
5/12/2010
|
-1.90 / -6.33%
|
28.70
|
28.90
|
28.10
|
28.10
|
28.10
|
7.78
|
14,600
|
|
|
5/11/2010
|
-0.30 / -0.99%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.31
|
5,700
|
|
|
5/10/2010
|
-2.20 / -6.77%
|
32.50
|
32.50
|
30.00
|
30.30
|
30.30
|
8.39
|
5,100
|
|
|
5/7/2010
|
-0.90 / -2.69%
|
32.50
|
32.50
|
31.90
|
32.50
|
32.50
|
8.50
|
19,300
|
|
|
5/6/2010
|
+1.10 / +3.41%
|
32.50
|
34.70
|
32.50
|
33.40
|
33.40
|
8.73
|
28,600
|
|
|
5/5/2010
|
+0.50 / +1.57%
|
33.20
|
33.50
|
32.00
|
32.30
|
32.30
|
8.45
|
10,400
|
|
|
5/4/2010
|
+1.80 / +6.00%
|
30.80
|
31.80
|
30.60
|
31.80
|
31.80
|
8.32
|
11,500
|
|
|
4/29/2010
|
-0.70 / -2.28%
|
29.20
|
31.00
|
29.20
|
30.00
|
30.00
|
7.85
|
900
|
|
|
4/28/2010
|
+1.10 / +3.72%
|
30.70
|
30.90
|
30.70
|
30.70
|
30.70
|
8.03
|
4,400
|
|
|
4/27/2010
|
-0.90 / -2.95%
|
31.60
|
31.60
|
29.60
|
29.60
|
29.60
|
7.74
|
3,700
|
|
|
4/26/2010
|
-2.10 / -6.44%
|
30.60
|
33.00
|
30.50
|
30.50
|
30.50
|
7.98
|
2,500
|
|
|
4/22/2010
|
+1.80 / +5.84%
|
32.70
|
32.70
|
32.60
|
32.60
|
32.60
|
8.53
|
22,500
|
|
|
4/21/2010
|
+1.80 / +6.21%
|
30.00
|
30.80
|
28.80
|
30.80
|
30.80
|
8.05
|
24,100
|
|
|
4/20/2010
|
+1.00 / +3.57%
|
28.60
|
29.00
|
28.60
|
29.00
|
29.00
|
7.58
|
2,600
|
|
|