|
Closing price on 4/25/2008
|
|
| Open |
38.50 |
| High |
39.50 |
| Low |
38.50 |
| Volume |
2,200 |
| Split-adjusted Price |
7.98 |
|
|
SDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2008
|
+0.90 / +2.33%
|
38.50
|
39.50
|
38.50
|
39.50
|
39.50
|
7.98
|
2,200
|
|
|
4/24/2008
|
-0.20 / -0.52%
|
37.70
|
39.80
|
37.70
|
38.60
|
38.60
|
7.80
|
2,100
|
|
|
4/23/2008
|
-1.10 / -2.76%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
7.84
|
5,600
|
|
|
4/22/2008
|
-0.60 / -1.48%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
8.06
|
100
|
|
|
4/21/2008
|
-0.50 / -1.22%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
7.84
|
300
|
|
|
4/18/2008
|
-0.50 / -1.20%
|
41.50
|
41.50
|
40.50
|
41.00
|
41.00
|
7.93
|
4,500
|
|
|
4/17/2008
|
+1.20 / +2.98%
|
39.10
|
41.50
|
39.10
|
41.50
|
41.50
|
8.03
|
3,900
|
|
|
4/16/2008
|
-1.20 / -2.89%
|
40.30
|
40.30
|
40.30
|
40.30
|
40.30
|
7.80
|
2,800
|
|
|
4/11/2008
|
-1.20 / -2.81%
|
41.50
|
42.30
|
41.50
|
41.50
|
41.50
|
8.03
|
3,400
|
|
|
4/10/2008
|
-0.80 / -1.84%
|
43.50
|
43.50
|
42.70
|
42.70
|
42.70
|
8.26
|
8,800
|
|
|
4/9/2008
|
-1.10 / -2.47%
|
44.00
|
45.20
|
43.50
|
43.50
|
43.50
|
8.42
|
5,200
|
|
|
4/8/2008
|
+0.80 / +1.83%
|
45.10
|
45.10
|
42.70
|
44.60
|
44.60
|
8.63
|
10,000
|
|
|
4/7/2008
|
+1.20 / +2.82%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
8.47
|
100
|
|
|
4/4/2008
|
+0.80 / +1.91%
|
42.60
|
42.60
|
42.60
|
42.60
|
42.60
|
8.24
|
100
|
|
|
4/3/2008
|
+0.80 / +1.95%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
8.09
|
100
|
|
|
4/2/2008
|
+0.80 / +1.99%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
7.93
|
200
|
|
|
4/1/2008
|
+0.70 / +1.77%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
7.78
|
100
|
|
|
3/31/2008
|
+0.70 / +1.80%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
7.64
|
100
|
|
|
3/28/2008
|
+0.70 / +1.84%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
7.51
|
100
|
|
|
3/27/2008
|
-1.90 / -4.75%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
7.37
|
100
|
|
|
3/26/2008
|
+1.40 / +3.63%
|
35.10
|
42.40
|
34.80
|
40.00
|
40.00
|
7.74
|
7,400
|
|
|
3/25/2008
|
-4.20 / -9.81%
|
38.60
|
38.70
|
38.60
|
38.60
|
38.60
|
7.47
|
2,400
|
|
|
3/24/2008
|
-4.20 / -8.94%
|
43.00
|
43.00
|
42.80
|
42.80
|
42.80
|
8.28
|
3,100
|
|
|
3/21/2008
|
-4.20 / -8.20%
|
47.50
|
48.00
|
47.00
|
47.00
|
47.00
|
9.09
|
12,100
|
|
|
3/20/2008
|
-2.30 / -4.30%
|
50.00
|
52.20
|
50.00
|
51.20
|
51.20
|
9.91
|
11,800
|
|
|
3/19/2008
|
-3.20 / -5.64%
|
53.00
|
60.50
|
53.00
|
53.50
|
53.50
|
10.35
|
6,700
|
|
|
3/18/2008
|
-6.30 / -10.00%
|
57.00
|
57.00
|
56.70
|
56.70
|
56.70
|
10.97
|
12,900
|
|
|
3/17/2008
|
-7.00 / -10.00%
|
63.00
|
63.00
|
63.00
|
63.00
|
63.00
|
12.19
|
2,000
|
|
|
3/14/2008
|
-1.00 / -1.41%
|
70.10
|
70.10
|
70.00
|
70.00
|
70.00
|
13.54
|
1,400
|
|
|
3/13/2008
|
+4.00 / +5.97%
|
72.00
|
72.00
|
67.50
|
71.00
|
71.00
|
13.74
|
4,200
|
|
|