|
Closing price on 5/26/2008
|
|
| Open |
27.60 |
| High |
27.60 |
| Low |
27.60 |
| Volume |
4,300 |
| Split-adjusted Price |
5.57 |
|
|
SDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2008
|
-1.40 / -4.83%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
5.57
|
4,300
|
|
|
5/23/2008
|
+0.50 / +1.75%
|
27.70
|
29.00
|
27.70
|
29.00
|
29.00
|
5.86
|
200
|
|
|
5/22/2008
|
-0.80 / -2.73%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
5.76
|
1,900
|
|
|
5/21/2008
|
-2.00 / -6.39%
|
29.30
|
29.40
|
29.30
|
29.30
|
29.30
|
5.92
|
1,700
|
|
|
5/20/2008
|
+0.30 / +0.97%
|
29.70
|
31.30
|
29.70
|
31.30
|
31.30
|
6.32
|
1,700
|
|
|
5/19/2008
|
0.00 / 0.00%
|
30.10
|
31.50
|
30.10
|
31.00
|
31.00
|
6.26
|
1,500
|
|
|
5/16/2008
|
+0.90 / +2.99%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.26
|
4,000
|
|
|
5/15/2008
|
-0.80 / -2.59%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.10
|
6.08
|
900
|
|
|
5/14/2008
|
-0.90 / -2.83%
|
30.90
|
31.80
|
30.90
|
30.90
|
30.90
|
6.24
|
4,400
|
|
|
5/13/2008
|
-0.90 / -2.75%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
6.42
|
2,900
|
|
|
5/12/2008
|
-1.00 / -2.97%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
6.60
|
4,500
|
|
|
5/9/2008
|
-1.00 / -2.88%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
6.81
|
8,700
|
|
|
5/8/2008
|
-1.00 / -2.80%
|
34.70
|
34.80
|
34.70
|
34.70
|
34.70
|
7.01
|
5,800
|
|
|
5/7/2008
|
-1.30 / -3.51%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
7.21
|
2,100
|
|
|
5/6/2008
|
-0.50 / -1.33%
|
36.40
|
37.10
|
36.40
|
37.00
|
37.00
|
7.47
|
6,200
|
|
|
5/5/2008
|
-1.50 / -3.85%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
7.57
|
300
|
|
|
4/29/2008
|
-0.20 / -0.51%
|
37.00
|
39.00
|
37.00
|
39.00
|
39.00
|
7.88
|
1,800
|
|
|
4/28/2008
|
-0.30 / -0.76%
|
39.10
|
39.20
|
37.70
|
39.20
|
39.20
|
7.92
|
8,600
|
|
|
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
|
|
|