|
Closing price on 6/19/2009
|
|
| Open |
28.80 |
| High |
29.00 |
| Low |
28.70 |
| Volume |
2,400 |
| Split-adjusted Price |
7.03 |
|
|
SDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2009
|
-2.90 / -9.09%
|
28.80
|
29.00
|
28.70
|
29.00
|
29.00
|
7.03
|
2,400
|
|
|
6/18/2009
|
0.00 / 0.00%
|
31.90
|
31.90
|
30.00
|
31.90
|
31.90
|
7.74
|
6,500
|
|
|
6/17/2009
|
-2.30 / -6.73%
|
32.00
|
32.10
|
31.90
|
31.90
|
31.90
|
7.74
|
2,600
|
|
|
6/16/2009
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
8.29
|
0
|
|
|
6/15/2009
|
-1.00 / -2.84%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
8.29
|
0
|
|
|
6/12/2009
|
0.00 / 0.00%
|
35.20
|
35.20
|
33.00
|
35.20
|
35.20
|
8.54
|
6,700
|
|
|
6/11/2009
|
-2.60 / -6.88%
|
35.20
|
36.00
|
35.20
|
35.20
|
35.20
|
8.54
|
7,300
|
|
|
6/10/2009
|
+0.20 / +0.53%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
9.17
|
0
|
|
|
6/9/2009
|
+2.10 / +5.92%
|
37.90
|
37.90
|
37.60
|
37.60
|
37.60
|
9.12
|
4,100
|
|
|
6/8/2009
|
+1.60 / +4.72%
|
35.00
|
35.50
|
35.00
|
35.50
|
35.50
|
8.61
|
7,600
|
|
|
6/5/2009
|
+1.80 / +5.61%
|
32.90
|
33.90
|
32.50
|
33.90
|
33.90
|
8.22
|
16,900
|
|
|
6/4/2009
|
-1.70 / -5.03%
|
32.00
|
32.10
|
31.10
|
32.10
|
32.10
|
7.78
|
4,600
|
|
|
6/3/2009
|
-4.30 / -11.29%
|
30.00
|
33.80
|
30.00
|
33.80
|
33.80
|
8.20
|
700
|
|
|
6/2/2009
|
-0.90 / -2.31%
|
40.00
|
40.00
|
36.50
|
38.10
|
38.10
|
7.69
|
19,400
|
|
|
6/1/2009
|
+1.00 / +2.63%
|
39.80
|
40.30
|
38.50
|
39.00
|
39.00
|
7.88
|
9,600
|
|
|
5/29/2009
|
+1.90 / +5.26%
|
38.00
|
38.20
|
37.80
|
38.00
|
38.00
|
7.67
|
18,100
|
|
|
5/28/2009
|
+2.00 / +5.87%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
7.29
|
12,900
|
|
|
5/27/2009
|
+2.10 / +6.56%
|
33.50
|
34.10
|
33.50
|
34.10
|
34.10
|
6.89
|
17,200
|
|
|
5/26/2009
|
-2.10 / -6.16%
|
32.20
|
32.20
|
31.60
|
32.00
|
32.00
|
6.46
|
7,600
|
|
|
5/25/2009
|
+1.10 / +3.33%
|
33.50
|
35.00
|
31.40
|
34.10
|
34.10
|
6.89
|
8,900
|
|
|
5/22/2009
|
+0.30 / +0.92%
|
34.80
|
34.90
|
33.00
|
33.00
|
33.00
|
6.66
|
9,000
|
|
|
5/21/2009
|
+1.70 / +5.48%
|
32.50
|
32.70
|
32.50
|
32.70
|
32.70
|
6.60
|
5,600
|
|
|
5/20/2009
|
+1.90 / +6.53%
|
30.00
|
31.10
|
30.00
|
31.00
|
31.00
|
6.26
|
8,200
|
|
|
5/19/2009
|
+1.90 / +6.99%
|
27.50
|
29.10
|
27.50
|
29.10
|
29.10
|
5.88
|
9,900
|
|
|
5/18/2009
|
+1.30 / +5.02%
|
27.00
|
27.40
|
27.00
|
27.20
|
27.20
|
5.49
|
4,500
|
|
|
5/15/2009
|
-1.00 / -3.72%
|
26.20
|
26.20
|
25.20
|
25.90
|
25.90
|
5.23
|
9,400
|
|
|
5/14/2009
|
+0.40 / +1.51%
|
26.90
|
27.00
|
26.90
|
26.90
|
26.90
|
5.43
|
800
|
|
|
5/13/2009
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
5.35
|
0
|
|
|
5/12/2009
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
5.35
|
200
|
|
|
5/11/2009
|
-0.10 / -0.38%
|
26.10
|
26.30
|
26.10
|
26.30
|
26.30
|
5.31
|
1,600
|
|
|