|
Closing price on 7/21/2009
|
|
| Open |
24.10 |
| High |
24.50 |
| Low |
24.00 |
| Volume |
10,100 |
| Split-adjusted Price |
3.93 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2009
|
+0.50 / +2.08%
|
24.10
|
24.50
|
24.00
|
24.50
|
24.21
|
3.93
|
10,100
|
|
|
7/20/2009
|
-1.00 / -4.00%
|
25.10
|
25.10
|
24.00
|
24.00
|
24.25
|
3.85
|
9,300
|
|
|
7/17/2009
|
-0.90 / -3.47%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.08
|
4.01
|
25,800
|
|
|
7/16/2009
|
+0.40 / +1.57%
|
26.10
|
26.50
|
25.60
|
25.90
|
25.80
|
4.16
|
15,600
|
|
|
7/15/2009
|
0.00 / 0.00%
|
25.60
|
25.70
|
25.50
|
25.50
|
25.55
|
4.09
|
12,800
|
|
|
7/14/2009
|
0.00 / 0.00%
|
26.00
|
26.70
|
25.00
|
25.50
|
25.52
|
4.09
|
21,400
|
|
|
7/13/2009
|
-0.50 / -1.92%
|
25.60
|
26.50
|
25.50
|
25.50
|
25.67
|
4.09
|
10,100
|
|
|
7/10/2009
|
-1.00 / -3.70%
|
26.60
|
26.60
|
25.40
|
26.00
|
25.59
|
4.17
|
27,600
|
|
|
7/9/2009
|
+1.30 / +5.06%
|
26.50
|
27.80
|
26.00
|
27.00
|
27.30
|
4.33
|
40,200
|
|
|
7/8/2009
|
-1.10 / -4.10%
|
26.50
|
26.60
|
25.70
|
25.70
|
25.98
|
4.12
|
47,000
|
|
|
7/7/2009
|
-0.30 / -1.11%
|
27.50
|
27.60
|
26.80
|
26.80
|
27.13
|
4.30
|
42,900
|
|
|
7/6/2009
|
+0.50 / +1.88%
|
26.00
|
27.10
|
26.00
|
27.10
|
26.91
|
4.35
|
13,800
|
|
|
7/3/2009
|
+0.80 / +3.10%
|
25.00
|
26.60
|
25.00
|
26.60
|
25.44
|
4.27
|
12,500
|
|
|
7/2/2009
|
+1.00 / +4.03%
|
26.00
|
26.00
|
24.00
|
25.80
|
25.15
|
4.14
|
24,100
|
|
|
7/1/2009
|
-1.60 / -6.06%
|
25.00
|
25.10
|
24.80
|
24.80
|
24.82
|
3.98
|
49,600
|
|
|
6/30/2009
|
-1.20 / -4.35%
|
29.90
|
29.90
|
26.30
|
26.40
|
26.57
|
4.24
|
73,600
|
|
|
6/29/2009
|
-0.60 / -2.13%
|
28.30
|
29.00
|
27.60
|
27.60
|
28.16
|
4.43
|
27,500
|
|
|
6/26/2009
|
-0.40 / -1.40%
|
30.50
|
30.60
|
27.30
|
28.20
|
28.27
|
4.52
|
42,500
|
|
|
6/25/2009
|
-2.40 / -7.74%
|
31.50
|
31.50
|
28.60
|
28.60
|
29.11
|
4.59
|
67,100
|
|
|
6/24/2009
|
+1.60 / +5.44%
|
27.40
|
31.40
|
27.40
|
31.00
|
30.72
|
4.97
|
93,100
|
|
|
6/23/2009
|
-2.20 / -6.96%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
4.72
|
53,600
|
|
|
6/22/2009
|
-1.50 / -4.53%
|
33.10
|
33.10
|
31.60
|
31.60
|
31.64
|
5.07
|
86,300
|
|
|
6/19/2009
|
-2.60 / -7.28%
|
36.00
|
36.50
|
33.10
|
33.10
|
33.92
|
5.31
|
86,300
|
|
|
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
|
|
|