|
Closing price on 3/5/2010
|
|
| Open |
45.00 |
| High |
48.50 |
| Low |
44.50 |
| Volume |
339,000 |
| Split-adjusted Price |
7.78 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|