|
Closing price on 8/5/2009
|
|
| Open |
17.50 |
| High |
17.80 |
| Low |
17.50 |
| Volume |
14,000 |
| Split-adjusted Price |
9.71 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2009
|
+0.10 / +0.56%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.70
|
9.71
|
14,000
|
|
|
8/4/2009
|
+0.10 / +0.57%
|
17.60
|
18.00
|
17.60
|
17.70
|
17.80
|
9.65
|
17,000
|
|
|
8/3/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.30
|
17.60
|
17.50
|
9.60
|
14,600
|
|
|
7/31/2009
|
+0.30 / +1.72%
|
17.30
|
17.90
|
17.30
|
17.70
|
17.40
|
9.65
|
25,800
|
|
|
7/30/2009
|
-0.20 / -1.14%
|
17.30
|
17.60
|
17.30
|
17.40
|
17.40
|
9.49
|
39,400
|
|
|
7/29/2009
|
-0.40 / -2.22%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.70
|
9.60
|
36,800
|
|
|
7/28/2009
|
-1.00 / -5.26%
|
19.20
|
19.20
|
18.00
|
18.00
|
18.30
|
9.81
|
26,100
|
|
|
7/27/2009
|
+0.40 / +2.15%
|
19.60
|
19.90
|
18.90
|
19.00
|
19.30
|
10.36
|
91,000
|
|
|
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
|
|
|