|
Closing price on 2/23/2011
|
|
| Open |
13.80 |
| High |
13.90 |
| Low |
12.80 |
| Volume |
16,200 |
| Split-adjusted Price |
10.53 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2011
|
+0.20 / +1.53%
|
13.80
|
13.90
|
12.80
|
13.30
|
13.00
|
10.53
|
16,200
|
|
|
2/22/2011
|
+0.30 / +2.34%
|
13.80
|
13.80
|
12.90
|
13.10
|
13.50
|
10.38
|
11,500
|
|
|
2/21/2011
|
-0.90 / -6.57%
|
14.10
|
14.10
|
12.80
|
12.80
|
12.90
|
10.14
|
44,200
|
|
|
2/18/2011
|
-1.00 / -6.94%
|
14.30
|
15.20
|
13.40
|
13.40
|
14.30
|
10.61
|
79,100
|
|
|
2/17/2011
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.30
|
11.41
|
11,600
|
|
|
2/16/2011
|
-0.20 / -1.41%
|
14.80
|
14.80
|
14.00
|
14.00
|
14.40
|
11.09
|
4,200
|
|
|
2/15/2011
|
-0.10 / -0.70%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.20
|
11.25
|
7,500
|
|
|
2/14/2011
|
-0.40 / -2.72%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.40
|
11.33
|
16,100
|
|
|
2/11/2011
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.50
|
14.80
|
15.00
|
11.72
|
15,900
|
|
|
2/10/2011
|
-0.40 / -2.63%
|
15.60
|
15.60
|
14.80
|
14.80
|
15.00
|
11.72
|
9,000
|
|
|
2/9/2011
|
-0.50 / -3.18%
|
15.60
|
15.70
|
15.20
|
15.20
|
15.60
|
12.04
|
4,200
|
|
|
2/8/2011
|
+0.90 / +6.08%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.60
|
12.44
|
3,600
|
|
|
1/28/2011
|
-0.50 / -3.45%
|
14.90
|
14.90
|
14.00
|
14.00
|
14.40
|
11.09
|
4,000
|
|
|
1/27/2011
|
+0.10 / +0.69%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.40
|
11.48
|
5,400
|
|
|
1/26/2011
|
+0.30 / +2.13%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
11.41
|
6,400
|
|
|
1/25/2011
|
+0.20 / +1.44%
|
14.70
|
14.70
|
13.40
|
14.10
|
14.40
|
11.17
|
4,400
|
|
|
1/24/2011
|
-0.70 / -4.79%
|
14.40
|
14.40
|
13.90
|
13.90
|
14.00
|
11.01
|
21,200
|
|
|
1/21/2011
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.70
|
11.48
|
22,700
|
|
|
1/20/2011
|
-0.50 / -3.33%
|
14.90
|
14.90
|
14.50
|
14.50
|
14.70
|
11.48
|
3,500
|
|
|
1/19/2011
|
+0.30 / +2.04%
|
15.20
|
15.20
|
14.50
|
15.00
|
14.90
|
11.88
|
1,900
|
|
|
1/18/2011
|
-0.30 / -2.00%
|
15.10
|
15.10
|
14.50
|
14.70
|
14.70
|
11.64
|
6,500
|
|
|
1/17/2011
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.70
|
15.00
|
15.10
|
11.88
|
21,500
|
|
|
1/14/2011
|
+0.30 / +2.01%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.10
|
12.04
|
1,500
|
|
|
1/13/2011
|
+0.40 / +2.76%
|
15.20
|
15.20
|
14.80
|
14.90
|
15.10
|
11.80
|
15,800
|
|
|
1/12/2011
|
+0.20 / +1.40%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.80
|
11.48
|
7,800
|
|
|
1/11/2011
|
-0.50 / -3.38%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.70
|
11.33
|
22,900
|
|
|
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
|
|
|