|
Closing price on 5/28/2009
|
|
| Open |
25.90 |
| High |
26.00 |
| Low |
25.10 |
| Volume |
112,600 |
| Split-adjusted Price |
4.03 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2009
|
-1.60 / -5.99%
|
25.90
|
26.00
|
25.10
|
25.10
|
25.33
|
4.03
|
112,600
|
|
|
5/27/2009
|
-1.80 / -6.32%
|
28.90
|
28.90
|
26.70
|
26.70
|
26.94
|
4.28
|
121,200
|
|
|
5/26/2009
|
-2.50 / -8.06%
|
30.20
|
30.20
|
28.50
|
28.50
|
28.70
|
4.57
|
228,300
|
|
|
5/25/2009
|
+1.70 / +5.80%
|
30.00
|
31.00
|
29.80
|
31.00
|
30.57
|
4.97
|
88,500
|
|
|
5/22/2009
|
+0.60 / +2.09%
|
29.90
|
29.90
|
26.50
|
29.30
|
28.99
|
4.70
|
153,300
|
|
|
5/21/2009
|
+1.70 / +6.30%
|
27.20
|
28.70
|
26.00
|
28.70
|
27.98
|
4.60
|
125,700
|
|
|
5/20/2009
|
+1.70 / +6.72%
|
27.00
|
27.00
|
25.40
|
27.00
|
26.86
|
4.33
|
261,300
|
|
|
5/19/2009
|
+1.60 / +6.75%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.06
|
16,100
|
|
|
5/18/2009
|
+1.40 / +6.28%
|
23.70
|
23.70
|
23.00
|
23.70
|
23.66
|
3.80
|
67,100
|
|
|
5/15/2009
|
+1.20 / +5.69%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.23
|
3.58
|
80,800
|
|
|
5/14/2009
|
-0.80 / -3.65%
|
20.80
|
21.70
|
20.60
|
21.10
|
20.94
|
3.39
|
40,700
|
|
|
5/13/2009
|
-0.10 / -0.45%
|
21.90
|
23.00
|
21.10
|
21.90
|
22.06
|
3.51
|
21,400
|
|
|
5/12/2009
|
+0.30 / +1.38%
|
21.00
|
22.90
|
20.90
|
22.00
|
21.77
|
3.53
|
48,700
|
|
|
5/11/2009
|
-0.20 / -0.91%
|
22.20
|
22.50
|
21.50
|
21.70
|
21.99
|
3.48
|
29,200
|
|
|
5/8/2009
|
-0.40 / -1.79%
|
22.50
|
22.50
|
20.70
|
21.90
|
21.88
|
3.51
|
38,100
|
|
|
5/7/2009
|
+1.50 / +7.21%
|
22.10
|
22.30
|
21.80
|
22.30
|
22.10
|
3.58
|
116,800
|
|
|
5/6/2009
|
-0.90 / -4.15%
|
22.00
|
22.00
|
20.50
|
20.80
|
20.92
|
3.34
|
42,600
|
|
|
5/5/2009
|
+1.00 / +4.83%
|
22.10
|
22.10
|
21.00
|
21.70
|
21.98
|
3.48
|
38,700
|
|
|
5/4/2009
|
+1.30 / +6.70%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.69
|
3.32
|
7,400
|
|
|
4/29/2009
|
+0.50 / +2.65%
|
18.40
|
19.50
|
18.40
|
19.40
|
19.38
|
3.11
|
23,800
|
|
|
4/28/2009
|
+0.20 / +1.07%
|
18.80
|
19.20
|
18.60
|
18.90
|
18.88
|
3.03
|
23,700
|
|
|
4/27/2009
|
+0.20 / +1.08%
|
18.50
|
18.90
|
18.20
|
18.70
|
18.64
|
3.00
|
40,000
|
|
|
4/24/2009
|
-2.40 / -11.48%
|
19.00
|
19.10
|
17.70
|
18.50
|
18.21
|
2.97
|
28,300
|
|
|
4/23/2009
|
+0.20 / +0.97%
|
19.40
|
21.90
|
19.40
|
20.90
|
20.47
|
3.11
|
28,600
|
|
|
4/22/2009
|
+1.20 / +6.15%
|
20.20
|
20.70
|
20.00
|
20.70
|
20.56
|
3.08
|
38,500
|
|
|
4/21/2009
|
-1.30 / -6.25%
|
19.40
|
19.90
|
19.40
|
19.50
|
19.44
|
2.90
|
62,800
|
|
|
4/20/2009
|
-0.90 / -4.15%
|
20.90
|
20.90
|
20.80
|
20.80
|
20.80
|
3.09
|
6,700
|
|
|
4/17/2009
|
-1.30 / -5.65%
|
24.10
|
24.10
|
21.70
|
21.70
|
22.32
|
3.23
|
63,100
|
|
|
4/16/2009
|
+0.40 / +1.77%
|
23.50
|
24.40
|
22.30
|
23.00
|
23.27
|
3.42
|
65,700
|
|
|
4/15/2009
|
-1.40 / -5.83%
|
23.50
|
23.50
|
22.50
|
22.60
|
22.86
|
3.36
|
87,800
|
|
|