|
Closing price on 1/10/2011
|
|
| Open |
15.00 |
| High |
15.40 |
| Low |
14.50 |
| Volume |
29,800 |
| Split-adjusted Price |
11.72 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2011
|
-0.60 / -3.90%
|
15.00
|
15.40
|
14.50
|
14.80
|
15.20
|
11.72
|
29,800
|
|
|
1/7/2011
|
-0.20 / -1.27%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
12.36
|
9,800
|
|
|
1/6/2011
|
+0.20 / +1.28%
|
15.10
|
15.80
|
15.10
|
15.80
|
15.60
|
12.51
|
3,500
|
|
|
1/5/2011
|
-0.20 / -1.27%
|
15.20
|
15.70
|
15.00
|
15.60
|
15.50
|
12.36
|
36,100
|
|
|
1/4/2011
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.70
|
15.80
|
15.80
|
12.51
|
2,500
|
|
|
12/31/2010
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.30
|
15.60
|
16.10
|
12.36
|
11,000
|
|
|
12/30/2010
|
+0.10 / +0.65%
|
15.70
|
16.60
|
15.50
|
15.60
|
16.10
|
12.36
|
20,100
|
|
|
12/29/2010
|
-1.00 / -6.06%
|
16.90
|
16.90
|
15.50
|
15.50
|
15.80
|
12.28
|
19,000
|
|
|
12/28/2010
|
+1.10 / +7.14%
|
15.90
|
16.50
|
15.50
|
16.50
|
16.10
|
13.07
|
39,700
|
|
|
12/27/2010
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.00
|
15.40
|
15.50
|
12.20
|
23,900
|
|
|
12/24/2010
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.20
|
15.40
|
15.30
|
12.20
|
13,300
|
|
|
12/23/2010
|
-0.90 / -5.56%
|
16.20
|
16.20
|
15.20
|
15.30
|
15.30
|
12.12
|
45,000
|
|
|
12/22/2010
|
-0.20 / -1.22%
|
16.30
|
16.70
|
16.10
|
16.20
|
16.30
|
12.83
|
5,900
|
|
|
12/21/2010
|
-0.40 / -2.38%
|
16.90
|
16.90
|
15.90
|
16.40
|
16.20
|
12.99
|
47,500
|
|
|
12/20/2010
|
-0.30 / -1.75%
|
17.40
|
17.50
|
16.50
|
16.80
|
17.00
|
13.31
|
58,300
|
|
|
12/17/2010
|
+0.70 / +4.22%
|
16.90
|
17.90
|
16.80
|
17.30
|
16.90
|
13.70
|
123,900
|
|
|
12/16/2010
|
-0.40 / -2.35%
|
18.50
|
18.50
|
16.30
|
16.60
|
16.90
|
13.15
|
71,500
|
|
|
12/15/2010
|
-0.50 / -2.86%
|
18.00
|
18.20
|
17.00
|
17.00
|
17.50
|
13.47
|
70,600
|
|
|
12/14/2010
|
-0.50 / -2.78%
|
19.20
|
19.20
|
16.80
|
17.50
|
17.80
|
13.86
|
176,200
|
|
|
12/13/2010
|
+1.10 / +6.51%
|
18.00
|
18.00
|
17.50
|
18.00
|
18.00
|
14.26
|
98,500
|
|
|
12/10/2010
|
+0.70 / +4.22%
|
16.90
|
17.30
|
16.20
|
17.30
|
16.20
|
13.70
|
99,900
|
|
|
12/9/2010
|
+0.40 / +2.47%
|
15.60
|
16.70
|
15.40
|
16.60
|
16.20
|
13.15
|
67,000
|
|
|
12/8/2010
|
-0.50 / -2.99%
|
16.20
|
17.50
|
16.20
|
16.20
|
16.30
|
12.83
|
99,900
|
|
|
12/7/2010
|
-0.50 / -2.91%
|
17.00
|
18.20
|
16.70
|
16.70
|
17.40
|
13.23
|
134,600
|
|
|
12/6/2010
|
+0.20 / +1.18%
|
18.00
|
18.10
|
17.10
|
17.20
|
17.90
|
13.62
|
238,100
|
|
|
12/3/2010
|
+0.70 / +4.29%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.90
|
13.47
|
157,100
|
|
|
12/2/2010
|
+1.30 / +8.67%
|
15.30
|
16.30
|
14.40
|
16.30
|
15.90
|
12.91
|
175,100
|
|
|
12/1/2010
|
-0.40 / -2.60%
|
16.00
|
16.00
|
14.70
|
15.00
|
15.30
|
11.88
|
76,400
|
|
|
11/30/2010
|
+0.50 / +3.36%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.40
|
12.20
|
71,800
|
|
|
11/29/2010
|
+0.90 / +6.43%
|
14.30
|
14.90
|
13.50
|
14.90
|
14.40
|
11.80
|
114,300
|
|
|