|
Closing price on 7/16/2010
|
|
| Open |
46.80 |
| High |
47.50 |
| Low |
46.00 |
| Volume |
78,700 |
| Split-adjusted Price |
7.52 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2010
|
+0.10 / +0.21%
|
46.80
|
47.50
|
46.00
|
46.90
|
46.73
|
7.52
|
78,700
|
|
|
7/15/2010
|
-3.20 / -6.40%
|
50.80
|
50.80
|
46.80
|
46.80
|
47.58
|
7.51
|
182,000
|
|
|
7/14/2010
|
+2.60 / +5.49%
|
49.00
|
50.60
|
49.00
|
50.00
|
50.29
|
8.02
|
358,300
|
|
|
7/13/2010
|
+0.60 / +1.28%
|
46.80
|
48.00
|
46.80
|
47.40
|
47.27
|
7.60
|
90,600
|
|
|
7/12/2010
|
+1.40 / +3.08%
|
46.00
|
48.00
|
45.00
|
46.80
|
46.73
|
7.51
|
113,500
|
|
|
7/9/2010
|
+2.80 / +6.57%
|
42.00
|
45.40
|
42.00
|
45.40
|
45.05
|
7.28
|
285,400
|
|
|
7/8/2010
|
-0.10 / -0.23%
|
42.50
|
42.80
|
42.00
|
42.60
|
42.52
|
6.83
|
55,800
|
|
|
7/7/2010
|
-0.60 / -1.39%
|
43.20
|
43.70
|
42.60
|
42.70
|
42.83
|
6.85
|
32,800
|
|
|
7/6/2010
|
-0.80 / -1.81%
|
44.00
|
44.00
|
42.80
|
43.30
|
43.11
|
6.95
|
44,600
|
|
|
7/5/2010
|
-0.40 / -0.90%
|
44.00
|
45.50
|
43.70
|
44.10
|
44.09
|
7.07
|
82,500
|
|
|
7/2/2010
|
+2.20 / +5.20%
|
42.90
|
44.60
|
42.00
|
44.50
|
42.83
|
7.14
|
151,000
|
|
|
7/1/2010
|
+0.30 / +0.71%
|
40.10
|
42.30
|
40.10
|
42.30
|
41.87
|
6.79
|
27,100
|
|
|
6/30/2010
|
-1.10 / -2.55%
|
41.00
|
42.70
|
41.00
|
42.00
|
41.75
|
6.74
|
29,700
|
|
|
6/29/2010
|
-0.40 / -0.92%
|
43.20
|
43.50
|
42.80
|
43.10
|
43.10
|
6.91
|
48,400
|
|
|
6/28/2010
|
+0.70 / +1.64%
|
43.40
|
43.90
|
42.50
|
43.50
|
42.98
|
6.98
|
54,300
|
|
|
6/25/2010
|
-2.10 / -4.68%
|
45.00
|
45.00
|
42.20
|
42.80
|
42.99
|
6.87
|
69,500
|
|
|
6/24/2010
|
-0.60 / -1.32%
|
46.50
|
46.50
|
44.50
|
44.90
|
45.18
|
7.20
|
55,600
|
|
|
6/23/2010
|
-0.80 / -1.73%
|
45.70
|
46.00
|
45.00
|
45.50
|
45.34
|
7.30
|
73,400
|
|
|
6/22/2010
|
-1.40 / -2.94%
|
47.00
|
47.00
|
46.00
|
46.30
|
46.45
|
7.43
|
43,700
|
|
|
6/21/2010
|
+0.40 / +0.85%
|
46.10
|
48.00
|
46.00
|
47.70
|
47.37
|
7.65
|
83,000
|
|
|
6/18/2010
|
+1.00 / +2.16%
|
48.50
|
48.50
|
45.40
|
47.30
|
47.28
|
7.59
|
223,300
|
|
|
6/17/2010
|
+3.20 / +7.42%
|
43.20
|
46.30
|
43.00
|
46.30
|
45.41
|
7.43
|
290,200
|
|
|
6/16/2010
|
+1.10 / +2.62%
|
43.40
|
43.70
|
43.00
|
43.10
|
43.27
|
6.91
|
63,800
|
|
|
6/15/2010
|
-0.40 / -0.94%
|
42.50
|
42.80
|
41.70
|
42.00
|
42.12
|
6.74
|
36,200
|
|
|
6/14/2010
|
+1.50 / +3.67%
|
42.00
|
42.90
|
41.50
|
42.40
|
41.98
|
6.80
|
43,600
|
|
|
6/11/2010
|
+0.40 / +0.99%
|
41.00
|
41.40
|
40.60
|
40.90
|
41.00
|
6.56
|
33,600
|
|
|
6/10/2010
|
0.00 / 0.00%
|
40.00
|
40.60
|
40.00
|
40.50
|
40.40
|
6.50
|
18,200
|
|
|
6/9/2010
|
0.00 / 0.00%
|
40.50
|
41.20
|
40.00
|
40.50
|
40.50
|
6.50
|
12,000
|
|
|
6/8/2010
|
+1.10 / +2.79%
|
39.00
|
40.80
|
39.00
|
40.50
|
39.47
|
6.50
|
22,500
|
|
|
6/7/2010
|
-2.40 / -5.74%
|
40.00
|
40.90
|
39.30
|
39.40
|
39.81
|
6.32
|
36,400
|
|
|