|
Closing price on 9/17/2010
|
|
| Open |
25.20 |
| High |
25.40 |
| Low |
24.00 |
| Volume |
33,400 |
| Split-adjusted Price |
6.15 |
|
|
SD6 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2010
|
+1.40 / +5.83%
|
25.20
|
25.40
|
24.00
|
25.40
|
25.26
|
6.15
|
33,400
|
|
|
9/16/2010
|
0.00 / 0.00%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.78
|
5.81
|
24,800
|
|
|
9/15/2010
|
+0.10 / +0.42%
|
24.00
|
24.00
|
23.70
|
24.00
|
23.90
|
5.81
|
14,000
|
|
|
9/14/2010
|
+0.20 / +0.84%
|
25.20
|
25.20
|
23.90
|
23.90
|
24.24
|
5.78
|
28,600
|
|
|
9/13/2010
|
-0.70 / -2.87%
|
24.00
|
24.30
|
23.50
|
23.70
|
23.77
|
5.73
|
46,100
|
|
|
9/10/2010
|
-1.60 / -6.15%
|
26.00
|
26.50
|
24.20
|
24.40
|
25.16
|
5.90
|
86,300
|
|
|
9/9/2010
|
+0.80 / +3.17%
|
26.50
|
26.70
|
25.50
|
26.00
|
26.02
|
6.29
|
39,500
|
|
|
9/8/2010
|
-1.20 / -4.55%
|
25.40
|
26.00
|
25.00
|
25.20
|
25.34
|
6.10
|
55,300
|
|
|
9/7/2010
|
-0.50 / -1.86%
|
26.00
|
27.30
|
26.00
|
26.40
|
26.56
|
6.39
|
57,900
|
|
|
9/6/2010
|
+1.10 / +4.26%
|
26.40
|
26.90
|
26.40
|
26.90
|
26.86
|
6.51
|
85,600
|
|
|
9/1/2010
|
+1.20 / +4.88%
|
25.00
|
25.80
|
24.20
|
25.80
|
25.24
|
6.24
|
103,400
|
|
|
8/31/2010
|
+1.40 / +6.03%
|
24.50
|
24.80
|
23.20
|
24.60
|
24.25
|
5.95
|
65,000
|
|
|
8/30/2010
|
+1.20 / +5.45%
|
22.70
|
23.20
|
22.70
|
23.20
|
23.15
|
5.61
|
16,300
|
|
|
8/27/2010
|
-0.30 / -1.35%
|
22.70
|
22.70
|
21.20
|
22.00
|
21.75
|
5.32
|
27,300
|
|
|
8/26/2010
|
+0.80 / +3.72%
|
21.00
|
23.00
|
20.70
|
22.30
|
22.10
|
5.40
|
34,100
|
|
|
8/25/2010
|
-1.50 / -6.52%
|
22.10
|
22.10
|
21.50
|
21.50
|
21.52
|
5.20
|
79,800
|
|
|
8/24/2010
|
-1.30 / -5.35%
|
24.20
|
24.20
|
23.00
|
23.00
|
23.13
|
5.57
|
63,000
|
|
|
8/23/2010
|
-1.40 / -5.45%
|
25.90
|
25.90
|
24.30
|
24.30
|
24.66
|
5.88
|
30,700
|
|
|
8/20/2010
|
-0.10 / -0.39%
|
26.00
|
26.00
|
24.60
|
25.70
|
25.13
|
6.22
|
23,100
|
|
|
8/19/2010
|
-0.10 / -0.39%
|
25.10
|
26.10
|
25.00
|
25.80
|
25.57
|
6.24
|
28,000
|
|
|
8/18/2010
|
-0.10 / -0.38%
|
25.50
|
25.90
|
24.80
|
25.90
|
25.11
|
6.27
|
34,400
|
|
|
8/17/2010
|
-0.40 / -1.52%
|
27.70
|
27.70
|
26.00
|
26.00
|
26.40
|
6.29
|
54,700
|
|
|
8/16/2010
|
+1.00 / +3.94%
|
25.60
|
26.40
|
25.60
|
26.40
|
26.38
|
6.39
|
70,300
|
|
|
8/13/2010
|
+1.10 / +4.53%
|
23.20
|
25.40
|
23.10
|
25.40
|
24.72
|
6.15
|
48,200
|
|
|
8/12/2010
|
-1.90 / -7.25%
|
26.00
|
26.00
|
24.20
|
24.30
|
24.85
|
5.88
|
67,700
|
|
|
8/11/2010
|
+1.10 / +4.38%
|
26.00
|
26.50
|
25.20
|
26.20
|
25.95
|
6.34
|
50,700
|
|
|
8/10/2010
|
-1.90 / -7.04%
|
27.20
|
27.20
|
24.60
|
25.10
|
25.18
|
6.07
|
64,500
|
|
|
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
|
|
|