|
Closing price on 5/18/2010
|
|
| Open |
43.00 |
| High |
43.10 |
| Low |
42.10 |
| Volume |
52,300 |
| Split-adjusted Price |
6.77 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2010
|
-1.60 / -3.65%
|
43.00
|
43.10
|
42.10
|
42.20
|
42.74
|
6.77
|
52,300
|
|
|
5/17/2010
|
-1.60 / -3.52%
|
45.50
|
45.90
|
43.60
|
43.80
|
44.25
|
7.03
|
59,400
|
|
|
5/14/2010
|
+0.90 / +2.02%
|
45.90
|
45.90
|
45.40
|
45.40
|
45.59
|
7.28
|
26,900
|
|
|
5/13/2010
|
-0.50 / -1.11%
|
42.70
|
46.40
|
42.70
|
44.50
|
45.38
|
7.14
|
29,200
|
|
|
5/12/2010
|
-2.20 / -4.66%
|
46.60
|
47.90
|
44.90
|
45.00
|
45.62
|
7.22
|
81,300
|
|
|
5/11/2010
|
-0.20 / -0.42%
|
48.00
|
49.50
|
47.20
|
47.20
|
48.18
|
7.57
|
111,900
|
|
|
5/10/2010
|
-1.40 / -2.87%
|
47.90
|
48.70
|
47.10
|
47.40
|
47.67
|
7.60
|
82,300
|
|
|
5/7/2010
|
-1.20 / -2.40%
|
50.00
|
50.00
|
48.00
|
48.80
|
48.84
|
7.83
|
162,000
|
|
|
5/6/2010
|
+1.10 / +2.25%
|
49.00
|
50.70
|
49.00
|
50.00
|
49.67
|
8.02
|
189,200
|
|
|
5/5/2010
|
-0.10 / -0.20%
|
47.60
|
49.50
|
47.50
|
48.90
|
48.83
|
7.85
|
189,200
|
|
|
5/4/2010
|
+0.50 / +1.03%
|
49.00
|
50.00
|
48.10
|
49.00
|
48.85
|
7.86
|
189,400
|
|
|
4/29/2010
|
+0.90 / +1.89%
|
46.00
|
49.40
|
46.00
|
48.50
|
47.48
|
7.78
|
97,300
|
|
|
4/28/2010
|
-1.00 / -2.06%
|
47.00
|
48.40
|
47.00
|
47.60
|
47.87
|
7.64
|
106,000
|
|
|
4/27/2010
|
+0.50 / +1.04%
|
47.00
|
49.40
|
47.00
|
48.60
|
48.75
|
7.80
|
41,300
|
|
|
4/26/2010
|
-0.90 / -1.84%
|
49.50
|
50.00
|
48.00
|
48.10
|
48.59
|
7.72
|
98,200
|
|
|
4/22/2010
|
-2.70 / -5.22%
|
54.00
|
54.40
|
48.80
|
49.00
|
50.61
|
7.86
|
171,000
|
|
|
4/21/2010
|
+3.30 / +6.82%
|
49.00
|
51.70
|
49.00
|
51.70
|
50.87
|
8.29
|
405,400
|
|
|
4/20/2010
|
+0.40 / +0.83%
|
48.50
|
49.00
|
48.00
|
48.40
|
48.43
|
7.76
|
129,500
|
|
|
4/19/2010
|
-0.60 / -1.23%
|
49.20
|
49.20
|
47.50
|
48.00
|
48.18
|
7.70
|
144,200
|
|
|
4/16/2010
|
-0.40 / -0.82%
|
49.50
|
50.30
|
48.20
|
48.60
|
49.20
|
7.80
|
272,700
|
|
|
4/15/2010
|
+2.40 / +5.15%
|
47.20
|
49.00
|
47.20
|
49.00
|
48.50
|
7.86
|
118,900
|
|
|
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
|
|
|