|
Closing price on 6/18/2009
|
|
| Open |
37.00 |
| High |
37.00 |
| Low |
34.50 |
| Volume |
137,300 |
| Split-adjusted Price |
5.73 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2009
|
-0.30 / -0.83%
|
37.00
|
37.00
|
34.50
|
35.70
|
35.49
|
5.73
|
137,300
|
|
|
6/17/2009
|
+1.00 / +2.86%
|
35.00
|
36.00
|
32.00
|
36.00
|
34.72
|
5.78
|
195,300
|
|
|
6/16/2009
|
+1.50 / +4.48%
|
35.70
|
35.70
|
31.50
|
35.00
|
33.70
|
5.62
|
155,300
|
|
|
6/15/2009
|
+2.00 / +6.35%
|
33.50
|
33.50
|
32.50
|
33.50
|
33.38
|
5.37
|
332,500
|
|
|
6/12/2009
|
+1.00 / +3.28%
|
31.50
|
31.50
|
30.00
|
31.50
|
31.42
|
5.05
|
326,800
|
|
|
6/11/2009
|
+0.80 / +2.69%
|
28.00
|
30.80
|
27.80
|
30.50
|
29.48
|
4.89
|
139,900
|
|
|
6/10/2009
|
-1.20 / -3.88%
|
31.00
|
31.30
|
29.70
|
29.70
|
29.76
|
4.76
|
92,000
|
|
|
6/9/2009
|
-1.80 / -5.50%
|
34.50
|
34.80
|
30.80
|
30.90
|
31.94
|
4.96
|
96,800
|
|
|
6/8/2009
|
+2.10 / +6.86%
|
32.70
|
32.70
|
32.00
|
32.70
|
32.61
|
5.25
|
137,200
|
|
|
6/5/2009
|
+1.60 / +5.52%
|
29.00
|
30.60
|
29.00
|
30.60
|
30.59
|
4.91
|
274,900
|
|
|
6/4/2009
|
+0.60 / +2.11%
|
27.00
|
29.40
|
27.00
|
29.00
|
28.63
|
4.65
|
93,100
|
|
|
6/3/2009
|
-0.50 / -1.73%
|
30.20
|
30.20
|
27.50
|
28.40
|
27.99
|
4.56
|
31,700
|
|
|
6/2/2009
|
+1.60 / +5.86%
|
29.10
|
29.10
|
28.60
|
28.90
|
28.93
|
4.64
|
112,500
|
|
|
6/1/2009
|
+0.90 / +3.41%
|
26.90
|
27.30
|
26.90
|
27.30
|
27.23
|
4.38
|
43,000
|
|
|
5/29/2009
|
+1.30 / +5.18%
|
26.90
|
26.90
|
24.90
|
26.40
|
25.57
|
4.24
|
19,500
|
|
|
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
|
|
|