|
Closing price on 7/13/2009
|
|
| Open |
23.90 |
| High |
23.90 |
| Low |
22.20 |
| Volume |
1,000 |
| Split-adjusted Price |
5.38 |
|
|
SDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2009
|
-1.60 / -6.72%
|
23.90
|
23.90
|
22.20
|
22.20
|
22.20
|
5.38
|
1,000
|
|
|
7/10/2009
|
-1.70 / -6.67%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
5.77
|
4,300
|
|
|
7/9/2009
|
+1.20 / +4.94%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
6.18
|
100
|
|
|
7/8/2009
|
-0.30 / -1.22%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
5.89
|
1,200
|
|
|
7/7/2009
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
5.97
|
0
|
|
|
7/6/2009
|
+1.40 / +5.98%
|
22.50
|
24.80
|
22.50
|
24.80
|
24.80
|
6.01
|
1,200
|
|
|
7/3/2009
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.67
|
0
|
|
|
7/2/2009
|
+1.70 / +7.83%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.67
|
100
|
|
|
7/1/2009
|
-1.10 / -4.82%
|
22.00
|
22.10
|
21.70
|
21.70
|
21.70
|
5.26
|
4,400
|
|
|
6/30/2009
|
-1.70 / -6.94%
|
24.50
|
24.50
|
22.80
|
22.80
|
22.80
|
5.53
|
2,500
|
|
|
6/29/2009
|
-0.60 / -2.39%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.94
|
500
|
|
|
6/26/2009
|
-1.60 / -5.99%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.10
|
6.09
|
1,000
|
|
|
6/25/2009
|
-0.10 / -0.37%
|
25.00
|
26.70
|
25.00
|
26.70
|
26.70
|
6.47
|
600
|
|
|
6/24/2009
|
+1.70 / +6.77%
|
24.00
|
26.80
|
24.00
|
26.80
|
26.80
|
6.50
|
4,700
|
|
|
6/23/2009
|
-1.90 / -7.04%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
6.09
|
3,800
|
|
|
6/22/2009
|
-2.00 / -6.90%
|
26.90
|
27.00
|
26.90
|
27.00
|
27.00
|
6.55
|
700
|
|
|
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
|
|
|