|
Closing price on 9/17/2009
|
|
| Open |
41.00 |
| High |
41.10 |
| Low |
39.00 |
| Volume |
151,900 |
| Split-adjusted Price |
6.48 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2009
|
-0.20 / -0.49%
|
41.00
|
41.10
|
39.00
|
40.40
|
40.25
|
6.48
|
151,900
|
|
|
9/16/2009
|
-1.70 / -4.02%
|
42.50
|
43.90
|
40.50
|
40.60
|
41.39
|
6.51
|
183,000
|
|
|
9/15/2009
|
+1.70 / +4.19%
|
40.00
|
42.30
|
39.50
|
42.30
|
41.90
|
6.79
|
215,800
|
|
|
9/14/2009
|
+0.60 / +1.50%
|
41.50
|
41.50
|
39.00
|
40.60
|
39.56
|
6.51
|
324,000
|
|
|
9/11/2009
|
+1.50 / +3.90%
|
40.50
|
41.10
|
37.50
|
40.00
|
39.20
|
6.42
|
381,100
|
|
|
9/10/2009
|
+2.50 / +6.94%
|
38.50
|
38.50
|
37.00
|
38.50
|
38.48
|
6.18
|
660,200
|
|
|
9/9/2009
|
+2.10 / +6.19%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
5.78
|
186,500
|
|
|
9/8/2009
|
+3.20 / +10.42%
|
32.40
|
33.90
|
32.40
|
33.90
|
33.73
|
5.44
|
254,200
|
|
|
9/7/2009
|
-1.30 / -4.06%
|
32.50
|
34.70
|
30.50
|
30.70
|
31.68
|
4.93
|
113,100
|
|
|
9/4/2009
|
-1.50 / -4.48%
|
33.00
|
33.80
|
31.70
|
32.00
|
32.48
|
5.13
|
120,700
|
|
|
9/3/2009
|
-1.10 / -3.18%
|
33.00
|
34.50
|
33.00
|
33.50
|
33.82
|
5.37
|
63,000
|
|
|
9/1/2009
|
0.00 / 0.00%
|
35.80
|
36.70
|
33.90
|
34.60
|
34.36
|
5.55
|
162,300
|
|
|
8/31/2009
|
+1.70 / +5.17%
|
34.00
|
34.60
|
33.80
|
34.60
|
34.45
|
5.55
|
137,100
|
|
|
8/28/2009
|
+1.10 / +3.46%
|
31.50
|
33.00
|
30.50
|
32.90
|
32.39
|
5.28
|
214,400
|
|
|
8/27/2009
|
+0.20 / +0.63%
|
32.00
|
32.00
|
31.40
|
31.80
|
31.72
|
5.10
|
89,500
|
|
|
8/26/2009
|
+0.80 / +2.60%
|
30.70
|
32.00
|
30.60
|
31.60
|
31.48
|
5.07
|
72,700
|
|
|
8/25/2009
|
-1.20 / -3.75%
|
31.80
|
32.00
|
30.50
|
30.80
|
31.26
|
4.94
|
111,100
|
|
|
8/24/2009
|
+1.00 / +3.23%
|
31.70
|
33.00
|
31.00
|
32.00
|
31.75
|
5.13
|
178,900
|
|
|
8/21/2009
|
+1.10 / +3.68%
|
30.90
|
32.10
|
30.00
|
31.00
|
31.65
|
4.97
|
227,700
|
|
|
8/20/2009
|
-0.10 / -0.33%
|
30.10
|
30.90
|
28.20
|
29.90
|
29.95
|
4.80
|
53,300
|
|
|
8/19/2009
|
+0.80 / +2.74%
|
30.30
|
30.60
|
29.70
|
30.00
|
29.99
|
4.81
|
96,400
|
|
|
8/18/2009
|
+0.70 / +2.46%
|
27.70
|
29.50
|
27.70
|
29.20
|
28.84
|
4.68
|
57,200
|
|
|
8/17/2009
|
-0.30 / -1.04%
|
28.50
|
29.00
|
28.00
|
28.50
|
28.47
|
4.57
|
42,700
|
|
|
8/14/2009
|
-0.70 / -2.37%
|
29.90
|
29.90
|
28.00
|
28.80
|
28.40
|
4.62
|
50,200
|
|
|
8/13/2009
|
-1.60 / -5.14%
|
32.00
|
32.40
|
29.00
|
29.50
|
29.96
|
4.73
|
81,500
|
|
|
8/12/2009
|
+1.40 / +4.71%
|
31.20
|
31.20
|
29.90
|
31.10
|
30.95
|
4.99
|
172,400
|
|
|
8/11/2009
|
+1.70 / +6.07%
|
28.00
|
29.70
|
27.80
|
29.70
|
29.22
|
4.76
|
120,800
|
|
|
8/10/2009
|
+1.00 / +3.70%
|
27.50
|
28.30
|
27.10
|
28.00
|
27.82
|
4.49
|
85,900
|
|
|
8/7/2009
|
-0.10 / -0.37%
|
27.10
|
27.20
|
26.50
|
27.00
|
27.06
|
4.33
|
20,000
|
|
|
8/6/2009
|
-0.10 / -0.37%
|
27.00
|
27.80
|
26.90
|
27.10
|
27.26
|
4.35
|
50,000
|
|
|