|
Closing price on 9/19/2008
|
|
| Open |
27.50 |
| High |
31.50 |
| Low |
27.50 |
| Volume |
3,300 |
| Split-adjusted Price |
6.36 |
|
|
SDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2008
|
+2.00 / +6.78%
|
27.50
|
31.50
|
27.50
|
31.50
|
31.50
|
6.36
|
3,300
|
|
|
9/18/2008
|
-2.20 / -6.94%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
5.96
|
800
|
|
|
9/17/2008
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.70
|
31.70
|
31.70
|
6.40
|
4,200
|
|
|
9/16/2008
|
-0.40 / -1.25%
|
35.50
|
35.50
|
31.30
|
31.70
|
31.70
|
6.40
|
13,200
|
|
|
9/15/2008
|
+0.30 / +0.94%
|
33.90
|
33.90
|
31.70
|
32.10
|
32.10
|
6.48
|
6,600
|
|
|
9/12/2008
|
-2.20 / -6.47%
|
31.80
|
31.80
|
31.70
|
31.80
|
31.80
|
6.42
|
11,600
|
|
|
9/11/2008
|
-2.50 / -6.85%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.00
|
6.87
|
13,000
|
|
|
9/10/2008
|
-2.50 / -6.41%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
7.37
|
6,100
|
|
|
9/9/2008
|
-2.60 / -6.25%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.00
|
7.88
|
1,900
|
|
|
9/8/2008
|
-3.40 / -7.56%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
8.40
|
6,000
|
|
|
9/5/2008
|
0.00 / 0.00%
|
45.50
|
47.00
|
43.00
|
45.00
|
45.00
|
9.09
|
7,600
|
|
|
9/4/2008
|
+1.90 / +4.41%
|
46.10
|
46.10
|
42.00
|
45.00
|
45.00
|
9.09
|
6,700
|
|
|
9/3/2008
|
+0.90 / +2.13%
|
43.00
|
43.10
|
43.00
|
43.10
|
43.10
|
8.70
|
6,900
|
|
|
8/29/2008
|
-0.10 / -0.24%
|
39.90
|
42.20
|
39.90
|
42.20
|
42.20
|
8.52
|
8,400
|
|
|
8/28/2008
|
-0.70 / -1.63%
|
42.30
|
43.20
|
42.30
|
42.30
|
42.30
|
8.54
|
6,900
|
|
|
8/27/2008
|
+0.20 / +0.47%
|
45.70
|
45.70
|
43.00
|
43.00
|
43.00
|
8.68
|
16,100
|
|
|
8/26/2008
|
+2.80 / +7.00%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
8.64
|
2,200
|
|
|
8/25/2008
|
+3.50 / +9.59%
|
40.00
|
40.00
|
39.50
|
40.00
|
40.00
|
8.08
|
28,700
|
|
|
8/22/2008
|
-2.50 / -6.41%
|
38.00
|
38.90
|
36.50
|
36.50
|
36.50
|
7.37
|
5,100
|
|
|
8/21/2008
|
+1.80 / +4.84%
|
39.80
|
39.80
|
37.00
|
39.00
|
39.00
|
7.88
|
12,100
|
|
|
8/20/2008
|
-2.80 / -7.00%
|
37.20
|
37.60
|
37.20
|
37.20
|
37.20
|
7.51
|
3,900
|
|
|
8/19/2008
|
-0.20 / -0.50%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
8.08
|
500
|
|
|
8/18/2008
|
+2.60 / +6.91%
|
39.90
|
40.20
|
39.90
|
40.20
|
40.20
|
8.12
|
4,300
|
|
|
8/15/2008
|
+1.40 / +3.87%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
7.59
|
5,000
|
|
|
8/14/2008
|
+1.30 / +3.72%
|
35.50
|
36.20
|
35.50
|
36.20
|
36.20
|
7.31
|
17,000
|
|
|
8/13/2008
|
-1.50 / -4.12%
|
34.90
|
35.00
|
34.90
|
34.90
|
34.90
|
7.05
|
1,100
|
|
|
8/12/2008
|
+1.40 / +4.00%
|
36.40
|
36.40
|
36.00
|
36.40
|
36.40
|
7.35
|
1,400
|
|
|
8/11/2008
|
+1.30 / +3.86%
|
33.70
|
35.00
|
33.70
|
35.00
|
35.00
|
7.07
|
5,200
|
|
|
8/8/2008
|
+0.70 / +2.12%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
6.81
|
0
|
|
|
8/7/2008
|
-1.40 / -4.07%
|
33.70
|
33.70
|
33.00
|
33.00
|
33.00
|
6.66
|
3,100
|
|
|