|
Closing price on 7/24/2009
|
|
| Open |
18.20 |
| High |
18.60 |
| Low |
18.20 |
| Volume |
37,000 |
| Split-adjusted Price |
10.14 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2009
|
+0.90 / +5.08%
|
18.20
|
18.60
|
18.20
|
18.60
|
18.40
|
10.14
|
37,000
|
|
|
7/23/2009
|
+0.90 / +5.36%
|
16.70
|
17.90
|
16.70
|
17.70
|
17.40
|
9.65
|
56,400
|
|
|
7/22/2009
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.60
|
16.80
|
16.80
|
9.16
|
24,600
|
|
|
7/21/2009
|
+0.10 / +0.60%
|
17.10
|
17.10
|
16.70
|
16.90
|
16.80
|
9.21
|
21,200
|
|
|
7/20/2009
|
-0.70 / -4.00%
|
17.10
|
17.10
|
16.50
|
16.80
|
16.80
|
9.16
|
16,500
|
|
|
7/17/2009
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.10
|
17.40
|
17.48
|
9.49
|
14,100
|
|
|
7/16/2009
|
+0.40 / +2.33%
|
18.00
|
18.30
|
17.40
|
17.60
|
17.90
|
9.60
|
18,100
|
|
|
7/15/2009
|
0.00 / 0.00%
|
16.70
|
17.60
|
16.70
|
17.20
|
17.40
|
9.38
|
25,000
|
|
|
7/14/2009
|
+0.20 / +1.18%
|
18.00
|
18.00
|
16.80
|
17.20
|
17.10
|
9.38
|
33,800
|
|
|
7/13/2009
|
-0.90 / -5.03%
|
17.50
|
17.90
|
17.00
|
17.00
|
17.20
|
9.27
|
40,300
|
|
|
7/10/2009
|
-0.30 / -1.66%
|
18.50
|
18.50
|
17.60
|
17.80
|
18.40
|
9.71
|
27,200
|
|
|
7/9/2009
|
+0.50 / +2.84%
|
17.50
|
18.70
|
17.50
|
18.10
|
18.40
|
9.87
|
62,500
|
|
|
7/8/2009
|
-0.20 / -1.12%
|
17.10
|
17.70
|
17.10
|
17.60
|
17.50
|
9.60
|
21,900
|
|
|
7/7/2009
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.50
|
17.80
|
17.80
|
9.71
|
41,000
|
|
|
7/6/2009
|
+1.10 / +6.43%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.00
|
9.92
|
56,100
|
|
|
7/3/2009
|
-0.20 / -1.14%
|
16.60
|
17.40
|
16.60
|
17.30
|
17.30
|
9.43
|
55,000
|
|
|
7/2/2009
|
+0.30 / +1.74%
|
17.10
|
17.60
|
16.50
|
17.50
|
17.30
|
9.54
|
61,200
|
|
|
7/1/2009
|
-0.70 / -3.91%
|
17.70
|
17.70
|
17.20
|
17.20
|
17.20
|
9.38
|
53,600
|
|
|
6/30/2009
|
-0.40 / -2.19%
|
19.00
|
19.00
|
17.80
|
17.90
|
18.40
|
9.76
|
31,400
|
|
|
6/29/2009
|
-0.90 / -4.69%
|
18.50
|
19.70
|
18.20
|
18.30
|
18.60
|
9.98
|
13,300
|
|
|
6/26/2009
|
+0.20 / +1.05%
|
19.20
|
19.50
|
18.80
|
19.20
|
19.18
|
10.47
|
18,000
|
|
|
6/25/2009
|
-0.40 / -2.06%
|
20.20
|
20.70
|
18.10
|
19.00
|
19.60
|
10.36
|
49,200
|
|
|
6/24/2009
|
+1.40 / +7.78%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.40
|
10.58
|
177,200
|
|
|
6/23/2009
|
-2.10 / -10.45%
|
18.20
|
18.50
|
18.00
|
18.00
|
18.20
|
9.81
|
76,800
|
|
|
6/22/2009
|
-0.40 / -1.95%
|
21.00
|
21.90
|
19.10
|
20.10
|
19.30
|
10.96
|
83,400
|
|
|
6/19/2009
|
+0.40 / +2.03%
|
21.00
|
21.00
|
19.70
|
20.10
|
19.70
|
10.96
|
115,700
|
|
|
6/18/2009
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.70
|
10.74
|
18,300
|
|
|
6/17/2009
|
+0.10 / +0.51%
|
18.60
|
20.00
|
18.30
|
19.70
|
18.50
|
10.74
|
168,800
|
|
|
6/16/2009
|
-1.40 / -6.67%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
10.69
|
17,500
|
|
|
6/15/2009
|
-1.50 / -6.67%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
11.45
|
122,600
|
|
|