|
Closing price on 12/25/2009
|
|
| Open |
37.80 |
| High |
37.90 |
| Low |
37.80 |
| Volume |
54,100 |
| Split-adjusted Price |
6.08 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2009
|
+1.80 / +4.99%
|
37.80
|
37.90
|
37.80
|
37.90
|
37.90
|
6.08
|
54,100
|
|
|
12/24/2009
|
+1.60 / +4.64%
|
35.80
|
36.10
|
33.00
|
36.10
|
35.48
|
5.79
|
131,900
|
|
|
12/23/2009
|
+2.80 / +8.83%
|
31.70
|
35.20
|
31.30
|
34.50
|
33.80
|
5.53
|
258,100
|
|
|
12/22/2009
|
+0.50 / +1.60%
|
33.00
|
33.30
|
31.70
|
31.70
|
32.85
|
5.09
|
154,300
|
|
|
12/21/2009
|
+1.80 / +6.12%
|
30.90
|
31.20
|
30.90
|
31.20
|
31.18
|
5.01
|
36,900
|
|
|
12/18/2009
|
+1.40 / +5.00%
|
28.80
|
29.40
|
28.30
|
29.40
|
29.24
|
4.72
|
115,200
|
|
|
12/17/2009
|
-1.50 / -5.08%
|
27.70
|
28.00
|
27.50
|
28.00
|
27.54
|
4.49
|
184,600
|
|
|
12/16/2009
|
-1.90 / -6.05%
|
30.10
|
30.10
|
29.50
|
29.50
|
29.54
|
4.73
|
68,200
|
|
|
12/15/2009
|
-3.30 / -9.51%
|
34.90
|
34.90
|
31.40
|
31.40
|
31.75
|
5.04
|
128,000
|
|
|
12/14/2009
|
+1.60 / +4.83%
|
32.00
|
35.00
|
31.60
|
34.70
|
33.69
|
5.57
|
153,500
|
|
|
12/11/2009
|
-2.20 / -6.23%
|
35.00
|
35.00
|
33.10
|
33.10
|
33.86
|
5.31
|
80,400
|
|
|
12/10/2009
|
-2.60 / -6.86%
|
36.30
|
36.50
|
35.30
|
35.30
|
35.45
|
5.66
|
58,800
|
|
|
12/9/2009
|
-2.60 / -6.42%
|
38.50
|
38.50
|
37.90
|
37.90
|
37.93
|
6.08
|
54,300
|
|
|
12/8/2009
|
-2.00 / -4.71%
|
42.70
|
42.70
|
39.20
|
40.50
|
40.70
|
6.50
|
154,100
|
|
|
12/7/2009
|
+1.10 / +2.66%
|
41.50
|
43.00
|
40.90
|
42.50
|
41.88
|
6.82
|
72,500
|
|
|
12/4/2009
|
+0.90 / +2.22%
|
40.50
|
41.40
|
40.00
|
41.40
|
40.67
|
6.64
|
87,100
|
|
|
12/3/2009
|
-1.40 / -3.34%
|
40.10
|
42.70
|
39.80
|
40.50
|
40.49
|
6.50
|
61,100
|
|
|
12/2/2009
|
-3.10 / -6.89%
|
44.00
|
46.00
|
41.90
|
41.90
|
42.67
|
6.72
|
51,000
|
|
|
12/1/2009
|
+1.50 / +3.45%
|
44.40
|
45.20
|
43.10
|
45.00
|
45.05
|
7.22
|
77,800
|
|
|
11/30/2009
|
+2.20 / +5.33%
|
41.00
|
43.80
|
41.00
|
43.50
|
42.31
|
6.98
|
26,500
|
|
|
11/27/2009
|
-2.80 / -6.35%
|
41.10
|
46.80
|
41.10
|
41.30
|
41.65
|
6.63
|
201,200
|
|
|
11/26/2009
|
-2.50 / -5.36%
|
44.10
|
44.20
|
44.10
|
44.10
|
44.11
|
7.07
|
14,700
|
|
|
11/25/2009
|
-2.90 / -5.86%
|
50.00
|
51.00
|
46.60
|
46.60
|
47.43
|
7.48
|
128,200
|
|
|
11/24/2009
|
-1.50 / -2.94%
|
51.20
|
52.00
|
49.50
|
49.50
|
50.07
|
7.94
|
69,600
|
|
|
11/23/2009
|
-3.20 / -5.90%
|
52.00
|
53.00
|
50.10
|
51.00
|
51.24
|
8.18
|
80,300
|
|
|
11/20/2009
|
+0.40 / +0.74%
|
54.50
|
54.50
|
53.00
|
54.20
|
53.85
|
8.70
|
83,200
|
|
|
11/19/2009
|
-1.10 / -2.00%
|
56.00
|
56.00
|
53.70
|
53.80
|
54.43
|
8.63
|
84,100
|
|
|
11/18/2009
|
+1.20 / +2.23%
|
54.00
|
55.80
|
52.60
|
54.90
|
54.13
|
8.81
|
113,300
|
|
|
11/17/2009
|
-1.30 / -2.36%
|
56.30
|
56.50
|
53.10
|
53.70
|
54.80
|
8.62
|
87,600
|
|
|
11/16/2009
|
+1.40 / +2.61%
|
54.00
|
56.00
|
53.50
|
55.00
|
55.05
|
8.82
|
111,500
|
|
|