|
Closing price on 2/9/2010
|
|
| Open |
39.10 |
| High |
40.30 |
| Low |
38.90 |
| Volume |
67,400 |
| Split-adjusted Price |
6.26 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2010
|
-1.00 / -2.50%
|
39.10
|
40.30
|
38.90
|
39.00
|
39.15
|
6.26
|
67,400
|
|
|
2/8/2010
|
-1.00 / -2.44%
|
40.80
|
41.00
|
39.50
|
40.00
|
40.14
|
6.42
|
52,200
|
|
|
2/5/2010
|
-2.00 / -4.65%
|
42.50
|
42.50
|
40.00
|
41.00
|
40.77
|
6.58
|
93,000
|
|
|
2/4/2010
|
+0.90 / +2.14%
|
42.00
|
43.30
|
42.00
|
43.00
|
42.96
|
6.90
|
54,200
|
|
|
2/3/2010
|
+0.30 / +0.72%
|
43.50
|
45.00
|
42.00
|
42.10
|
42.86
|
6.75
|
51,100
|
|
|
2/2/2010
|
-0.20 / -0.48%
|
43.50
|
43.50
|
41.50
|
41.80
|
42.30
|
6.71
|
50,200
|
|
|
2/1/2010
|
-0.60 / -1.41%
|
42.90
|
43.00
|
41.00
|
42.00
|
42.28
|
6.74
|
19,900
|
|
|
1/29/2010
|
+0.50 / +1.19%
|
42.00
|
43.40
|
41.00
|
42.60
|
42.25
|
6.83
|
75,000
|
|
|
1/28/2010
|
-1.50 / -3.44%
|
47.80
|
47.80
|
42.10
|
42.10
|
43.56
|
6.75
|
68,100
|
|
|
1/27/2010
|
-2.50 / -5.42%
|
47.00
|
47.00
|
43.20
|
43.60
|
44.71
|
6.99
|
97,800
|
|
|
1/26/2010
|
+4.00 / +9.50%
|
43.50
|
46.10
|
43.50
|
46.10
|
45.85
|
7.40
|
206,700
|
|
|
1/25/2010
|
-0.30 / -0.71%
|
42.50
|
43.80
|
42.00
|
42.10
|
43.10
|
6.75
|
101,500
|
|
|
1/22/2010
|
+2.90 / +7.34%
|
39.00
|
42.50
|
39.00
|
42.40
|
41.03
|
6.80
|
197,500
|
|
|
1/21/2010
|
-0.70 / -1.74%
|
39.00
|
41.00
|
38.50
|
39.50
|
39.85
|
6.34
|
144,000
|
|
|
1/20/2010
|
-2.80 / -6.51%
|
43.00
|
43.00
|
39.60
|
40.20
|
41.19
|
6.45
|
145,600
|
|
|
1/19/2010
|
+1.10 / +2.63%
|
41.00
|
43.00
|
41.00
|
43.00
|
42.25
|
6.90
|
79,700
|
|
|
1/18/2010
|
-2.00 / -4.56%
|
42.00
|
42.00
|
41.50
|
41.90
|
41.55
|
6.72
|
113,400
|
|
|
1/15/2010
|
-1.20 / -2.66%
|
48.00
|
48.00
|
43.50
|
43.90
|
44.65
|
7.04
|
50,700
|
|
|
1/14/2010
|
+0.60 / +1.35%
|
44.90
|
45.10
|
44.50
|
45.10
|
45.07
|
7.24
|
214,600
|
|
|
1/13/2010
|
+1.60 / +3.73%
|
44.80
|
46.60
|
40.60
|
44.50
|
42.24
|
7.14
|
240,300
|
|
|
1/12/2010
|
-2.40 / -5.30%
|
49.00
|
49.00
|
42.90
|
42.90
|
43.61
|
6.88
|
114,600
|
|
|
1/11/2010
|
-2.70 / -5.63%
|
48.00
|
48.00
|
45.20
|
45.30
|
46.10
|
7.27
|
100,700
|
|
|
1/8/2010
|
+2.40 / +5.26%
|
47.50
|
51.00
|
44.60
|
48.00
|
47.92
|
7.70
|
171,200
|
|
|
1/7/2010
|
-2.90 / -5.98%
|
50.50
|
50.50
|
45.60
|
45.60
|
47.77
|
7.32
|
257,100
|
|
|
1/6/2010
|
0.00 / 0.00%
|
49.00
|
50.30
|
47.80
|
48.50
|
49.02
|
7.78
|
229,300
|
|
|
1/5/2010
|
+1.60 / +3.41%
|
49.90
|
49.90
|
48.00
|
48.50
|
49.69
|
7.78
|
218,500
|
|
|
1/4/2010
|
+2.90 / +6.59%
|
45.50
|
46.90
|
45.50
|
46.90
|
46.75
|
7.52
|
55,600
|
|
|
12/31/2009
|
+1.40 / +3.29%
|
41.10
|
44.20
|
41.10
|
44.00
|
43.86
|
7.06
|
168,200
|
|
|
12/30/2009
|
+3.00 / +7.58%
|
39.00
|
42.60
|
38.00
|
42.60
|
41.40
|
6.83
|
128,000
|
|
|
12/29/2009
|
-0.90 / -2.22%
|
40.60
|
41.80
|
38.50
|
39.60
|
40.04
|
6.35
|
159,400
|
|
|