|
Closing price on 4/14/2010
|
|
| Open |
46.50 |
| High |
47.00 |
| Low |
46.30 |
| Volume |
47,600 |
| Split-adjusted Price |
7.48 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2010
|
+0.30 / +0.65%
|
46.50
|
47.00
|
46.30
|
46.60
|
46.60
|
7.48
|
47,600
|
|
|
4/13/2010
|
-1.30 / -2.73%
|
47.00
|
47.50
|
46.00
|
46.30
|
46.48
|
7.43
|
97,500
|
|
|
4/12/2010
|
-0.40 / -0.83%
|
48.50
|
48.50
|
46.50
|
47.60
|
47.41
|
7.64
|
91,700
|
|
|
4/9/2010
|
-1.50 / -3.03%
|
49.50
|
50.00
|
47.70
|
48.00
|
48.49
|
7.70
|
110,000
|
|
|
4/8/2010
|
+1.40 / +2.91%
|
47.30
|
50.20
|
47.30
|
49.50
|
49.50
|
7.94
|
251,300
|
|
|
4/7/2010
|
+1.10 / +2.34%
|
48.30
|
48.30
|
46.60
|
48.10
|
47.30
|
7.72
|
176,200
|
|
|
4/6/2010
|
+0.60 / +1.29%
|
47.00
|
48.00
|
46.50
|
47.00
|
47.16
|
7.54
|
95,700
|
|
|
4/5/2010
|
+1.00 / +2.20%
|
46.40
|
47.00
|
46.00
|
46.40
|
46.41
|
7.44
|
80,900
|
|
|
4/2/2010
|
-0.60 / -1.30%
|
46.50
|
46.50
|
45.00
|
45.40
|
45.64
|
7.28
|
94,500
|
|
|
4/1/2010
|
+1.00 / +2.22%
|
44.90
|
46.30
|
44.00
|
46.00
|
45.38
|
7.38
|
56,900
|
|
|
3/31/2010
|
-1.10 / -2.39%
|
46.00
|
46.00
|
43.70
|
45.00
|
44.92
|
7.22
|
38,000
|
|
|
3/30/2010
|
+0.20 / +0.44%
|
46.00
|
46.90
|
45.60
|
46.10
|
46.27
|
7.40
|
109,800
|
|
|
3/29/2010
|
+1.40 / +3.15%
|
45.00
|
46.00
|
45.00
|
45.90
|
45.58
|
7.36
|
73,700
|
|
|
3/26/2010
|
-0.30 / -0.67%
|
44.50
|
45.40
|
44.40
|
44.50
|
44.73
|
7.14
|
113,400
|
|
|
3/25/2010
|
-1.80 / -3.86%
|
46.40
|
46.40
|
44.00
|
44.80
|
44.55
|
7.19
|
96,600
|
|
|
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
|
|
|