|
Closing price on 11/3/2009
|
|
| Open |
53.60 |
| High |
54.50 |
| Low |
49.60 |
| Volume |
126,400 |
| Split-adjusted Price |
8.18 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2009
|
-2.10 / -3.95%
|
53.60
|
54.50
|
49.60
|
51.00
|
50.22
|
8.18
|
126,400
|
|
|
11/2/2009
|
-3.90 / -6.84%
|
53.10
|
54.60
|
53.10
|
53.10
|
53.30
|
8.52
|
149,600
|
|
|
10/30/2009
|
+2.50 / +4.59%
|
57.00
|
57.00
|
56.20
|
57.00
|
56.95
|
9.14
|
242,400
|
|
|
10/29/2009
|
-2.50 / -4.39%
|
56.90
|
56.90
|
52.80
|
54.50
|
53.33
|
8.74
|
244,500
|
|
|
10/28/2009
|
+3.60 / +6.74%
|
53.30
|
57.00
|
53.30
|
57.00
|
56.75
|
9.14
|
216,800
|
|
|
10/27/2009
|
-3.50 / -6.15%
|
59.00
|
59.00
|
52.80
|
53.40
|
53.30
|
8.57
|
275,600
|
|
|
10/26/2009
|
-2.90 / -4.85%
|
57.00
|
58.60
|
56.10
|
56.90
|
56.73
|
9.13
|
235,300
|
|
|
10/23/2009
|
-2.80 / -4.47%
|
63.00
|
63.00
|
59.80
|
59.80
|
60.33
|
9.59
|
246,500
|
|
|
10/22/2009
|
-4.70 / -6.98%
|
68.00
|
68.00
|
62.50
|
62.60
|
64.31
|
10.04
|
170,900
|
|
|
10/21/2009
|
+3.90 / +6.15%
|
67.50
|
67.60
|
62.50
|
67.30
|
65.29
|
10.80
|
363,700
|
|
|
10/20/2009
|
+4.40 / +7.46%
|
63.20
|
63.40
|
62.00
|
63.40
|
63.30
|
10.17
|
421,200
|
|
|
10/19/2009
|
+0.70 / +1.20%
|
54.60
|
61.90
|
54.60
|
59.00
|
59.26
|
9.47
|
386,500
|
|
|
10/16/2009
|
-2.70 / -4.43%
|
61.00
|
61.00
|
58.30
|
58.30
|
58.67
|
9.35
|
243,000
|
|
|
10/15/2009
|
-2.90 / -4.54%
|
66.60
|
66.60
|
58.10
|
61.00
|
62.56
|
9.79
|
249,400
|
|
|
10/14/2009
|
+4.00 / +6.68%
|
63.00
|
64.00
|
56.50
|
63.90
|
62.40
|
10.25
|
486,400
|
|
|
10/13/2009
|
+3.90 / +6.96%
|
59.90
|
59.90
|
59.70
|
59.90
|
59.90
|
9.61
|
623,800
|
|
|
10/12/2009
|
+3.60 / +6.87%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
8.98
|
4,400
|
|
|
10/9/2009
|
+2.80 / +5.65%
|
52.40
|
52.40
|
52.40
|
52.40
|
52.40
|
8.41
|
47,600
|
|
|
10/8/2009
|
+3.10 / +6.67%
|
49.60
|
49.60
|
46.40
|
49.60
|
49.03
|
7.96
|
584,600
|
|
|
10/7/2009
|
+2.50 / +5.68%
|
45.00
|
46.50
|
45.00
|
46.50
|
46.41
|
7.46
|
217,200
|
|
|
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
|
|
|