|
Closing price on 3/24/2010
|
|
| Open |
46.60 |
| High |
47.10 |
| Low |
44.40 |
| Volume |
106,900 |
| Split-adjusted Price |
7.48 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2010
|
-0.20 / -0.43%
|
46.60
|
47.10
|
44.40
|
46.60
|
46.38
|
7.48
|
106,900
|
|
|
3/23/2010
|
+1.00 / +2.18%
|
46.50
|
47.60
|
46.00
|
46.80
|
46.59
|
7.51
|
206,200
|
|
|
3/22/2010
|
-0.40 / -0.87%
|
46.00
|
47.00
|
45.50
|
45.80
|
46.15
|
7.35
|
107,400
|
|
|
3/19/2010
|
0.00 / 0.00%
|
47.50
|
47.50
|
45.60
|
46.20
|
46.03
|
7.41
|
56,300
|
|
|
3/18/2010
|
+0.70 / +1.54%
|
46.40
|
46.80
|
44.50
|
46.20
|
45.76
|
7.41
|
91,800
|
|
|
3/17/2010
|
-0.80 / -1.73%
|
46.90
|
46.90
|
44.60
|
45.50
|
45.51
|
7.30
|
135,600
|
|
|
3/16/2010
|
-2.30 / -4.73%
|
47.70
|
48.20
|
46.20
|
46.30
|
46.90
|
7.43
|
158,100
|
|
|
3/15/2010
|
-1.20 / -2.41%
|
50.00
|
51.50
|
48.60
|
48.60
|
49.60
|
7.80
|
112,400
|
|
|
3/12/2010
|
+0.60 / +1.22%
|
49.50
|
50.80
|
49.20
|
49.80
|
49.86
|
7.99
|
143,600
|
|
|
3/11/2010
|
+1.10 / +2.29%
|
48.30
|
51.00
|
48.30
|
49.20
|
49.26
|
7.89
|
151,200
|
|
|
3/10/2010
|
-0.40 / -0.82%
|
48.40
|
49.40
|
47.50
|
48.10
|
48.57
|
7.72
|
122,900
|
|
|
3/9/2010
|
-2.20 / -4.34%
|
53.50
|
53.50
|
48.20
|
48.50
|
49.42
|
7.78
|
100,800
|
|
|
3/8/2010
|
+2.20 / +4.54%
|
49.90
|
50.70
|
49.90
|
50.70
|
50.66
|
8.13
|
167,200
|
|
|
3/5/2010
|
+4.00 / +8.99%
|
45.00
|
48.50
|
44.50
|
48.50
|
47.37
|
7.78
|
339,000
|
|
|
3/4/2010
|
-0.30 / -0.67%
|
44.00
|
46.50
|
44.00
|
44.50
|
45.45
|
7.14
|
101,000
|
|
|
3/3/2010
|
+2.60 / +6.16%
|
42.50
|
44.90
|
42.10
|
44.80
|
43.73
|
7.19
|
123,900
|
|
|
3/2/2010
|
+0.70 / +1.69%
|
41.10
|
42.80
|
41.10
|
42.20
|
42.12
|
6.77
|
111,000
|
|
|
3/1/2010
|
+1.60 / +4.01%
|
41.00
|
42.00
|
40.30
|
41.50
|
41.14
|
6.66
|
95,000
|
|
|
2/26/2010
|
-0.70 / -1.72%
|
41.30
|
41.30
|
39.30
|
39.90
|
39.70
|
6.40
|
31,900
|
|
|
2/25/2010
|
+0.20 / +0.50%
|
41.00
|
41.00
|
39.80
|
40.60
|
40.10
|
6.51
|
28,500
|
|
|
2/24/2010
|
+0.70 / +1.76%
|
39.00
|
40.50
|
39.00
|
40.40
|
39.80
|
6.48
|
52,100
|
|
|
2/23/2010
|
-1.70 / -4.11%
|
40.90
|
40.90
|
39.30
|
39.70
|
39.64
|
6.37
|
18,500
|
|
|
2/22/2010
|
+0.10 / +0.24%
|
41.70
|
42.00
|
40.90
|
41.40
|
41.49
|
6.64
|
21,700
|
|
|
2/12/2010
|
+0.10 / +0.24%
|
42.80
|
42.80
|
40.90
|
41.30
|
41.18
|
6.63
|
36,200
|
|
|
2/11/2010
|
+0.70 / +1.73%
|
41.50
|
41.90
|
40.00
|
41.20
|
41.33
|
6.61
|
17,900
|
|
|
2/10/2010
|
+1.50 / +3.85%
|
41.00
|
41.60
|
40.20
|
40.50
|
40.76
|
6.50
|
52,100
|
|
|
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
|
|
|