|
Closing price on 8/9/2010
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
26.30 |
| Volume |
100,100 |
| Split-adjusted Price |
6.53 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2010
|
-1.30 / -4.59%
|
27.80
|
27.80
|
26.30
|
27.00
|
26.43
|
6.53
|
100,100
|
|
|
8/6/2010
|
+0.20 / +0.71%
|
27.80
|
28.50
|
27.80
|
28.30
|
28.18
|
6.85
|
54,000
|
|
|
8/5/2010
|
-0.50 / -1.75%
|
29.00
|
29.30
|
28.00
|
28.10
|
28.39
|
6.80
|
50,500
|
|
|
8/4/2010
|
-0.80 / -2.72%
|
29.00
|
29.00
|
28.00
|
28.60
|
28.55
|
6.92
|
44,700
|
|
|
8/3/2010
|
-0.10 / -0.34%
|
29.00
|
30.30
|
29.00
|
29.40
|
29.58
|
7.11
|
34,900
|
|
|
8/2/2010
|
-1.20 / -3.91%
|
30.50
|
30.60
|
29.50
|
29.50
|
30.08
|
7.14
|
35,900
|
|
|
7/30/2010
|
-0.30 / -0.97%
|
31.50
|
31.50
|
30.70
|
30.70
|
30.95
|
7.43
|
104,000
|
|
|
7/29/2010
|
+0.20 / +0.65%
|
30.90
|
31.30
|
30.20
|
31.00
|
30.93
|
7.50
|
63,900
|
|
|
7/28/2010
|
-1.60 / -4.94%
|
34.60
|
34.60
|
30.30
|
30.80
|
31.29
|
7.45
|
102,300
|
|
|
7/27/2010
|
-12.80 / -28.32%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
7.84
|
13,100
|
|
|
7/26/2010
|
-0.80 / -1.74%
|
46.50
|
46.70
|
45.00
|
45.20
|
45.70
|
7.25
|
248,900
|
|
|
7/23/2010
|
-0.20 / -0.43%
|
47.50
|
47.50
|
45.70
|
46.00
|
46.21
|
7.38
|
157,600
|
|
|
7/22/2010
|
-0.70 / -1.49%
|
47.60
|
47.80
|
45.80
|
46.20
|
46.61
|
7.41
|
99,400
|
|
|
7/21/2010
|
+1.10 / +2.40%
|
47.50
|
49.20
|
46.80
|
46.90
|
47.58
|
7.52
|
199,500
|
|
|
7/20/2010
|
-1.20 / -2.55%
|
48.50
|
48.50
|
45.80
|
45.80
|
46.27
|
7.35
|
63,400
|
|
|
7/19/2010
|
+0.10 / +0.21%
|
46.70
|
47.90
|
46.50
|
47.00
|
47.24
|
7.54
|
64,300
|
|
|
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
|
|
|