|
Closing price on 12/7/2009
|
|
| Open |
41.50 |
| High |
43.00 |
| Low |
40.90 |
| Volume |
72,500 |
| Split-adjusted Price |
6.82 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/13/2009
|
+1.60 / +3.08%
|
52.90
|
54.50
|
50.00
|
53.60
|
52.96
|
8.60
|
169,800
|
|
|
11/12/2009
|
+1.20 / +2.36%
|
51.90
|
53.00
|
50.00
|
52.00
|
52.26
|
8.34
|
90,100
|
|
|
11/11/2009
|
+1.50 / +3.04%
|
50.00
|
51.80
|
47.00
|
50.80
|
49.87
|
8.15
|
111,200
|
|
|
11/10/2009
|
-2.60 / -5.01%
|
53.50
|
53.50
|
48.90
|
49.30
|
49.93
|
7.91
|
123,800
|
|
|
11/9/2009
|
-2.80 / -5.12%
|
53.10
|
53.60
|
51.90
|
51.90
|
52.53
|
8.33
|
56,500
|
|
|
11/6/2009
|
-0.50 / -0.91%
|
58.00
|
58.10
|
54.00
|
54.70
|
55.84
|
8.78
|
162,900
|
|
|
11/5/2009
|
+3.20 / +6.15%
|
54.00
|
55.20
|
52.60
|
55.20
|
54.27
|
8.86
|
193,600
|
|
|
11/4/2009
|
+1.00 / +1.96%
|
49.60
|
53.00
|
49.60
|
52.00
|
51.57
|
8.34
|
114,100
|
|
|
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
|
|
|