|
Closing price on 10/6/2009
|
|
| Open |
45.00 |
| High |
45.00 |
| Low |
43.00 |
| Volume |
47,900 |
| Split-adjusted Price |
7.06 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2009
|
+1.10 / +2.56%
|
45.00
|
45.00
|
43.00
|
44.00
|
43.52
|
7.06
|
47,900
|
|
|
10/5/2009
|
-1.60 / -3.60%
|
42.00
|
44.00
|
42.00
|
42.90
|
43.12
|
6.88
|
62,000
|
|
|
10/2/2009
|
-0.70 / -1.55%
|
44.40
|
46.00
|
44.40
|
44.50
|
44.44
|
7.14
|
119,300
|
|
|
10/1/2009
|
-2.60 / -5.44%
|
48.00
|
50.00
|
45.20
|
45.20
|
47.67
|
7.25
|
128,000
|
|
|
9/30/2009
|
+2.30 / +5.05%
|
44.80
|
47.90
|
44.80
|
47.80
|
47.43
|
7.67
|
290,300
|
|
|
9/29/2009
|
+1.00 / +2.25%
|
45.20
|
45.70
|
44.20
|
45.50
|
44.83
|
7.30
|
140,200
|
|
|
9/28/2009
|
+0.20 / +0.45%
|
44.00
|
46.00
|
44.00
|
44.50
|
45.01
|
7.14
|
183,200
|
|
|
9/25/2009
|
+0.20 / +0.45%
|
42.50
|
44.80
|
42.50
|
44.30
|
44.16
|
7.11
|
154,900
|
|
|
9/24/2009
|
-1.50 / -3.29%
|
45.00
|
45.30
|
44.00
|
44.10
|
44.23
|
7.07
|
249,100
|
|
|
9/23/2009
|
-0.50 / -1.08%
|
47.50
|
48.50
|
43.10
|
45.60
|
47.35
|
7.32
|
214,500
|
|
|
9/22/2009
|
+2.10 / +4.77%
|
45.00
|
46.40
|
43.60
|
46.10
|
45.42
|
7.40
|
266,600
|
|
|
9/21/2009
|
+3.00 / +7.32%
|
41.20
|
44.00
|
41.20
|
44.00
|
43.38
|
7.06
|
477,300
|
|
|
9/18/2009
|
+0.60 / +1.49%
|
40.00
|
42.00
|
40.00
|
41.00
|
41.16
|
6.58
|
169,100
|
|
|
9/17/2009
|
-0.20 / -0.49%
|
41.00
|
41.10
|
39.00
|
40.40
|
40.25
|
6.48
|
151,900
|
|
|
9/16/2009
|
-1.70 / -4.02%
|
42.50
|
43.90
|
40.50
|
40.60
|
41.39
|
6.51
|
183,000
|
|
|
9/15/2009
|
+1.70 / +4.19%
|
40.00
|
42.30
|
39.50
|
42.30
|
41.90
|
6.79
|
215,800
|
|
|
9/14/2009
|
+0.60 / +1.50%
|
41.50
|
41.50
|
39.00
|
40.60
|
39.56
|
6.51
|
324,000
|
|
|
9/11/2009
|
+1.50 / +3.90%
|
40.50
|
41.10
|
37.50
|
40.00
|
39.20
|
6.42
|
381,100
|
|
|
9/10/2009
|
+2.50 / +6.94%
|
38.50
|
38.50
|
37.00
|
38.50
|
38.48
|
6.18
|
660,200
|
|
|
9/9/2009
|
+2.10 / +6.19%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
5.78
|
186,500
|
|
|
9/8/2009
|
+3.20 / +10.42%
|
32.40
|
33.90
|
32.40
|
33.90
|
33.73
|
5.44
|
254,200
|
|
|
9/7/2009
|
-1.30 / -4.06%
|
32.50
|
34.70
|
30.50
|
30.70
|
31.68
|
4.93
|
113,100
|
|
|
9/4/2009
|
-1.50 / -4.48%
|
33.00
|
33.80
|
31.70
|
32.00
|
32.48
|
5.13
|
120,700
|
|
|
9/3/2009
|
-1.10 / -3.18%
|
33.00
|
34.50
|
33.00
|
33.50
|
33.82
|
5.37
|
63,000
|
|
|
9/1/2009
|
0.00 / 0.00%
|
35.80
|
36.70
|
33.90
|
34.60
|
34.36
|
5.55
|
162,300
|
|
|
8/31/2009
|
+1.70 / +5.17%
|
34.00
|
34.60
|
33.80
|
34.60
|
34.45
|
5.55
|
137,100
|
|
|
8/28/2009
|
+1.10 / +3.46%
|
31.50
|
33.00
|
30.50
|
32.90
|
32.39
|
5.28
|
214,400
|
|
|
8/27/2009
|
+0.20 / +0.63%
|
32.00
|
32.00
|
31.40
|
31.80
|
31.72
|
5.10
|
89,500
|
|
|
8/26/2009
|
+0.80 / +2.60%
|
30.70
|
32.00
|
30.60
|
31.60
|
31.48
|
5.07
|
72,700
|
|
|
8/25/2009
|
-1.20 / -3.75%
|
31.80
|
32.00
|
30.50
|
30.80
|
31.26
|
4.94
|
111,100
|
|
|