|
Closing price on 7/20/2009
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
22.50 |
| Volume |
1,300 |
| Split-adjusted Price |
5.13 |
|
|
SDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2009
|
-0.70 / -3.02%
|
22.50
|
22.70
|
22.50
|
22.50
|
22.50
|
5.13
|
1,300
|
|
|
7/17/2009
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.29
|
0
|
|
|
7/16/2009
|
-1.80 / -7.20%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.29
|
0
|
|
|
7/15/2009
|
+0.50 / +2.04%
|
22.80
|
25.00
|
22.80
|
25.00
|
25.00
|
5.71
|
1,000
|
|
|
7/14/2009
|
+2.30 / +10.36%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.59
|
100
|
|
|
7/13/2009
|
-1.60 / -6.72%
|
23.90
|
23.90
|
22.20
|
22.20
|
22.20
|
5.07
|
1,000
|
|
|
7/10/2009
|
-1.70 / -6.67%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
5.43
|
4,300
|
|
|
7/9/2009
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
5.82
|
100
|
|
|
7/8/2009
|
-0.30 / -1.22%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
5.55
|
1,200
|
|
|
7/7/2009
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
5.61
|
0
|
|
|
7/6/2009
|
+1.40 / +5.98%
|
22.50
|
24.80
|
22.50
|
24.80
|
24.80
|
5.66
|
1,200
|
|
|
7/3/2009
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.34
|
0
|
|
|
7/2/2009
|
+1.70 / +7.83%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.34
|
100
|
|
|
7/1/2009
|
-1.10 / -4.82%
|
22.00
|
22.10
|
21.70
|
21.70
|
21.70
|
4.95
|
4,400
|
|
|
6/30/2009
|
-1.70 / -6.94%
|
24.50
|
24.50
|
22.80
|
22.80
|
22.80
|
5.20
|
2,500
|
|
|
6/29/2009
|
-0.60 / -2.39%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.59
|
500
|
|
|
6/26/2009
|
-1.60 / -5.99%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.10
|
5.73
|
1,000
|
|
|
6/25/2009
|
-0.10 / -0.37%
|
25.00
|
26.70
|
25.00
|
26.70
|
26.70
|
6.09
|
600
|
|
|
6/24/2009
|
+1.70 / +6.77%
|
24.00
|
26.80
|
24.00
|
26.80
|
26.80
|
6.12
|
4,700
|
|
|
6/23/2009
|
-1.90 / -7.04%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
5.73
|
3,800
|
|
|
6/22/2009
|
-2.00 / -6.90%
|
26.90
|
27.00
|
26.90
|
27.00
|
27.00
|
6.16
|
700
|
|
|
6/19/2009
|
-2.90 / -9.09%
|
28.80
|
29.00
|
28.70
|
29.00
|
29.00
|
6.62
|
2,400
|
|
|
6/18/2009
|
0.00 / 0.00%
|
31.90
|
31.90
|
30.00
|
31.90
|
31.90
|
7.28
|
6,500
|
|
|
6/17/2009
|
-2.30 / -6.73%
|
32.00
|
32.10
|
31.90
|
31.90
|
31.90
|
7.28
|
2,600
|
|
|
6/16/2009
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
7.81
|
0
|
|
|
6/15/2009
|
-1.00 / -2.84%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
7.81
|
0
|
|
|
6/12/2009
|
0.00 / 0.00%
|
35.20
|
35.20
|
33.00
|
35.20
|
35.20
|
8.03
|
6,700
|
|
|
6/11/2009
|
-2.60 / -6.88%
|
35.20
|
36.00
|
35.20
|
35.20
|
35.20
|
8.03
|
7,300
|
|
|
6/10/2009
|
+0.20 / +0.53%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
8.63
|
0
|
|
|
6/9/2009
|
+2.10 / +5.92%
|
37.90
|
37.90
|
37.60
|
37.60
|
37.60
|
8.58
|
4,100
|
|
|