|
Closing price on 10/17/2008
|
|
| Open |
27.70 |
| High |
29.00 |
| Low |
27.70 |
| Volume |
2,700 |
| Split-adjusted Price |
5.76 |
|
|
SDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2008
|
-3.00 / -9.52%
|
27.70
|
29.00
|
27.70
|
28.50
|
28.50
|
5.76
|
2,700
|
|
|
10/16/2008
|
+1.20 / +3.96%
|
31.40
|
31.50
|
27.90
|
31.50
|
31.50
|
6.36
|
2,200
|
|
|
10/15/2008
|
+1.90 / +6.69%
|
29.50
|
30.30
|
29.50
|
30.30
|
30.30
|
6.12
|
2,000
|
|
|
10/14/2008
|
+1.80 / +6.77%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
5.74
|
100
|
|
|
10/13/2008
|
-0.40 / -1.48%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
5.37
|
4,300
|
|
|
10/10/2008
|
-0.10 / -0.37%
|
24.70
|
27.00
|
24.70
|
27.00
|
27.00
|
5.45
|
700
|
|
|
10/9/2008
|
+0.10 / +0.37%
|
25.30
|
28.80
|
25.20
|
27.10
|
27.10
|
5.47
|
3,000
|
|
|
10/8/2008
|
-1.00 / -3.57%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.45
|
700
|
|
|
10/7/2008
|
-2.10 / -6.98%
|
28.10
|
28.10
|
28.00
|
28.00
|
28.00
|
5.66
|
2,900
|
|
|
10/6/2008
|
-2.40 / -7.38%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
6.08
|
3,800
|
|
|
10/3/2008
|
-0.10 / -0.31%
|
30.20
|
32.50
|
30.20
|
32.50
|
32.50
|
6.56
|
6,000
|
|
|
10/2/2008
|
+1.60 / +5.16%
|
31.00
|
32.60
|
31.00
|
32.60
|
32.60
|
6.58
|
3,300
|
|
|
10/1/2008
|
+1.10 / +3.68%
|
31.00
|
31.30
|
28.50
|
31.00
|
31.00
|
6.26
|
2,400
|
|
|
9/30/2008
|
-3.10 / -9.39%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
6.04
|
5,000
|
|
|
9/29/2008
|
+1.00 / +3.13%
|
32.00
|
33.00
|
32.00
|
33.00
|
33.00
|
6.66
|
900
|
|
|
9/26/2008
|
-2.20 / -6.43%
|
33.90
|
33.90
|
31.90
|
32.00
|
32.00
|
6.46
|
1,400
|
|
|
9/25/2008
|
+2.20 / +6.88%
|
30.20
|
34.20
|
30.00
|
34.20
|
34.20
|
6.91
|
8,600
|
|
|
9/24/2008
|
-1.50 / -4.48%
|
33.00
|
33.00
|
31.90
|
32.00
|
32.00
|
6.46
|
2,600
|
|
|
9/23/2008
|
+0.10 / +0.30%
|
34.80
|
35.20
|
33.40
|
33.50
|
33.50
|
6.77
|
3,500
|
|
|
9/22/2008
|
+1.90 / +6.03%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
6.75
|
100
|
|
|
9/19/2008
|
+2.00 / +6.78%
|
27.50
|
31.50
|
27.50
|
31.50
|
31.50
|
6.36
|
3,300
|
|
|
9/18/2008
|
-2.20 / -6.94%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
5.96
|
800
|
|
|
9/17/2008
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.70
|
31.70
|
31.70
|
6.40
|
4,200
|
|
|
9/16/2008
|
-0.40 / -1.25%
|
35.50
|
35.50
|
31.30
|
31.70
|
31.70
|
6.40
|
13,200
|
|
|
9/15/2008
|
+0.30 / +0.94%
|
33.90
|
33.90
|
31.70
|
32.10
|
32.10
|
6.48
|
6,600
|
|
|
9/12/2008
|
-2.20 / -6.47%
|
31.80
|
31.80
|
31.70
|
31.80
|
31.80
|
6.42
|
11,600
|
|
|
9/11/2008
|
-2.50 / -6.85%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.00
|
6.87
|
13,000
|
|
|
9/10/2008
|
-2.50 / -6.41%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
7.37
|
6,100
|
|
|
9/9/2008
|
-2.60 / -6.25%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.00
|
7.88
|
1,900
|
|
|
9/8/2008
|
-3.40 / -7.56%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
8.40
|
6,000
|
|
|