|
Closing price on 2/1/2008
|
|
| Open |
124.00 |
| High |
126.00 |
| Low |
123.50 |
| Volume |
3,800 |
| Split-adjusted Price |
24.38 |
|
|
SDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2008
|
+4.00 / +3.28%
|
124.00
|
126.00
|
123.50
|
126.00
|
126.00
|
24.38
|
3,800
|
|
|
1/31/2008
|
+3.40 / +2.87%
|
129.00
|
130.00
|
119.00
|
122.00
|
122.00
|
23.61
|
3,900
|
|
|
1/30/2008
|
+9.10 / +8.31%
|
118.00
|
118.60
|
117.00
|
118.60
|
118.60
|
22.95
|
8,300
|
|
|
1/29/2008
|
+4.50 / +4.29%
|
103.70
|
111.30
|
103.70
|
109.50
|
109.50
|
21.19
|
5,600
|
|
|
1/28/2008
|
+2.00 / +1.94%
|
93.00
|
105.00
|
93.00
|
105.00
|
105.00
|
20.32
|
1,500
|
|
|
1/25/2008
|
+1.00 / +0.98%
|
103.00
|
103.20
|
103.00
|
103.00
|
103.00
|
19.93
|
3,500
|
|
|
1/24/2008
|
-0.50 / -0.49%
|
108.00
|
108.00
|
102.00
|
102.00
|
102.00
|
19.74
|
3,100
|
|
|
1/23/2008
|
-7.50 / -6.82%
|
103.00
|
103.00
|
100.00
|
102.50
|
102.50
|
19.83
|
4,300
|
|
|
1/22/2008
|
-4.50 / -3.93%
|
105.00
|
114.90
|
105.00
|
110.00
|
110.00
|
21.28
|
1,800
|
|
|
1/21/2008
|
-1.50 / -1.29%
|
115.00
|
115.00
|
114.00
|
114.50
|
114.50
|
22.15
|
900
|
|
|
1/18/2008
|
+6.00 / +5.45%
|
109.00
|
120.00
|
109.00
|
116.00
|
116.00
|
22.44
|
5,200
|
|
|
1/17/2008
|
+6.20 / +5.97%
|
113.80
|
113.80
|
106.00
|
110.00
|
110.00
|
21.28
|
4,900
|
|
|
1/16/2008
|
+9.70 / +10.31%
|
103.50
|
103.80
|
103.00
|
103.80
|
103.80
|
20.08
|
2,100
|
|
|
1/15/2008
|
-9.70 / -9.34%
|
95.00
|
95.00
|
94.10
|
94.10
|
94.10
|
18.21
|
6,700
|
|
|
1/14/2008
|
-7.40 / -6.65%
|
105.00
|
105.50
|
103.80
|
103.80
|
103.80
|
20.08
|
4,900
|
|
|
1/11/2008
|
+1.20 / +1.09%
|
114.90
|
119.00
|
110.00
|
111.20
|
111.20
|
21.52
|
1,200
|
|
|
1/10/2008
|
-10.00 / -8.33%
|
110.00
|
110.00
|
108.00
|
110.00
|
110.00
|
21.28
|
300
|
|
|
1/9/2008
|
-5.00 / -4.00%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
23.22
|
400
|
|
|
1/8/2008
|
0.00 / 0.00%
|
125.00
|
125.00
|
125.00
|
125.00
|
125.00
|
24.19
|
0
|
|
|
1/7/2008
|
-5.00 / -3.85%
|
128.00
|
128.00
|
125.00
|
125.00
|
125.00
|
24.19
|
1,200
|
|
|
1/4/2008
|
-5.00 / -3.70%
|
130.00
|
130.00
|
130.00
|
130.00
|
130.00
|
25.15
|
200
|
|
|
1/3/2008
|
+0.30 / +0.22%
|
135.00
|
135.00
|
128.10
|
135.00
|
135.00
|
26.12
|
700
|
|
|
1/2/2008
|
+4.70 / +3.62%
|
134.70
|
134.80
|
134.70
|
134.70
|
134.70
|
26.06
|
5,100
|
|
|
12/28/2007
|
+0.40 / +0.31%
|
137.00
|
137.00
|
130.00
|
130.00
|
130.00
|
25.15
|
1,500
|
|
|
12/27/2007
|
-1.40 / -1.07%
|
127.00
|
130.00
|
125.00
|
129.60
|
129.60
|
25.08
|
2,800
|
|
|
12/26/2007
|
+2.50 / +1.95%
|
128.80
|
135.00
|
128.80
|
131.00
|
131.00
|
25.35
|
1,800
|
|
|
12/25/2007
|
+2.00 / +1.58%
|
128.30
|
128.70
|
128.20
|
128.50
|
128.50
|
24.86
|
1,000
|
|
|
12/24/2007
|
-6.60 / -4.96%
|
123.00
|
135.00
|
123.00
|
126.50
|
126.50
|
24.48
|
1,600
|
|
|
12/21/2007
|
-6.90 / -4.93%
|
138.00
|
138.00
|
133.00
|
133.10
|
133.10
|
25.75
|
1,200
|
|
|
12/20/2007
|
0.00 / 0.00%
|
140.00
|
140.00
|
140.00
|
140.00
|
140.00
|
27.09
|
0
|
|
|