|
Closing price on 6/2/2010
|
|
| Open |
39.70 |
| High |
42.00 |
| Low |
39.70 |
| Volume |
33,000 |
| Split-adjusted Price |
6.71 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2010
|
+0.30 / +0.72%
|
39.70
|
42.00
|
39.70
|
41.80
|
41.48
|
6.71
|
33,000
|
|
|
6/1/2010
|
-0.20 / -0.48%
|
42.00
|
42.00
|
40.00
|
41.50
|
41.01
|
6.66
|
30,800
|
|
|
5/31/2010
|
-2.00 / -4.58%
|
44.00
|
44.00
|
41.30
|
41.70
|
42.00
|
6.69
|
13,100
|
|
|
5/28/2010
|
+2.30 / +5.56%
|
43.70
|
43.70
|
43.00
|
43.70
|
43.63
|
7.01
|
65,700
|
|
|
5/27/2010
|
+0.40 / +0.98%
|
40.50
|
41.40
|
40.00
|
41.40
|
40.88
|
6.64
|
39,500
|
|
|
5/26/2010
|
+2.70 / +7.05%
|
39.00
|
41.00
|
39.00
|
41.00
|
40.14
|
6.58
|
43,300
|
|
|
5/25/2010
|
-0.70 / -1.79%
|
38.40
|
39.00
|
38.00
|
38.30
|
38.56
|
6.14
|
51,700
|
|
|
5/24/2010
|
+1.40 / +3.72%
|
38.00
|
39.50
|
36.80
|
39.00
|
38.45
|
6.26
|
42,800
|
|
|
5/21/2010
|
-4.40 / -10.48%
|
37.60
|
38.50
|
37.60
|
37.60
|
37.78
|
6.03
|
120,000
|
|
|
5/20/2010
|
+2.00 / +5.00%
|
40.30
|
42.40
|
37.60
|
42.00
|
40.41
|
6.74
|
91,800
|
|
|
5/19/2010
|
-2.20 / -5.21%
|
42.00
|
42.00
|
39.80
|
40.00
|
40.42
|
6.42
|
80,400
|
|
|
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
|
|
|