|
Closing price on 2/20/2009
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.80 |
| Volume |
5,100 |
| Split-adjusted Price |
2.35 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2009
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.85
|
2.35
|
5,100
|
|
|
2/19/2009
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.93
|
2.36
|
9,100
|
|
|
2/18/2009
|
-0.40 / -2.42%
|
16.50
|
16.50
|
15.80
|
16.10
|
15.98
|
2.39
|
20,700
|
|
|
2/17/2009
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.10
|
16.50
|
16.28
|
2.45
|
15,400
|
|
|
2/16/2009
|
-0.20 / -1.19%
|
17.80
|
17.80
|
16.40
|
16.60
|
16.73
|
2.47
|
7,500
|
|
|
2/13/2009
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.91
|
2.50
|
9,500
|
|
|
2/12/2009
|
-0.10 / -0.60%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.80
|
2.48
|
1,000
|
|
|
2/11/2009
|
-0.20 / -1.18%
|
16.60
|
16.90
|
16.60
|
16.80
|
16.81
|
2.50
|
7,600
|
|
|
2/10/2009
|
-0.40 / -2.30%
|
16.90
|
17.10
|
16.90
|
17.00
|
17.00
|
2.53
|
5,900
|
|
|
2/9/2009
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.10
|
17.40
|
17.24
|
2.59
|
17,100
|
|
|
2/6/2009
|
+0.70 / +4.22%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.30
|
2.57
|
22,900
|
|
|
2/5/2009
|
-0.50 / -2.92%
|
17.50
|
17.50
|
16.50
|
16.60
|
16.85
|
2.47
|
7,600
|
|
|
2/4/2009
|
+0.10 / +0.59%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.19
|
2.54
|
11,000
|
|
|
2/3/2009
|
-0.80 / -4.49%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.11
|
2.53
|
16,100
|
|
|
2/2/2009
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.81
|
2.65
|
19,300
|
|
|
1/23/2009
|
+0.70 / +4.05%
|
17.50
|
18.00
|
17.20
|
18.00
|
17.71
|
2.68
|
14,300
|
|
|
1/22/2009
|
+0.40 / +2.37%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.20
|
2.57
|
2,000
|
|
|
1/21/2009
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.96
|
2.51
|
3,500
|
|
|
1/20/2009
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.87
|
2.51
|
6,000
|
|
|
1/19/2009
|
-0.30 / -1.73%
|
17.00
|
17.50
|
17.00
|
17.00
|
17.19
|
2.53
|
2,400
|
|
|
1/16/2009
|
0.00 / 0.00%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.25
|
2.57
|
11,700
|
|
|
1/15/2009
|
0.00 / 0.00%
|
17.10
|
17.30
|
17.00
|
17.30
|
17.15
|
2.57
|
24,500
|
|
|
1/14/2009
|
+0.30 / +1.76%
|
17.20
|
17.40
|
17.20
|
17.30
|
17.31
|
2.57
|
20,200
|
|
|
1/13/2009
|
-0.40 / -2.30%
|
17.20
|
17.30
|
17.00
|
17.00
|
17.07
|
2.53
|
9,800
|
|
|
1/12/2009
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.41
|
2.59
|
2,000
|
|
|
1/9/2009
|
+0.50 / +2.91%
|
17.30
|
17.90
|
17.10
|
17.70
|
17.46
|
2.63
|
6,900
|
|
|
1/8/2009
|
-0.60 / -3.37%
|
17.80
|
17.80
|
17.20
|
17.20
|
17.27
|
2.56
|
9,300
|
|
|
1/7/2009
|
+0.40 / +2.30%
|
18.10
|
18.50
|
17.50
|
17.80
|
18.24
|
2.65
|
22,600
|
|
|
1/6/2009
|
+1.50 / +9.43%
|
16.90
|
17.40
|
16.90
|
17.40
|
17.27
|
2.59
|
20,300
|
|
|
1/5/2009
|
-1.10 / -6.47%
|
16.60
|
16.90
|
15.90
|
15.90
|
16.31
|
2.36
|
16,300
|
|
|