|
Closing price on 1/19/2009
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
24.10 |
| Volume |
18,100 |
| Split-adjusted Price |
5.88 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2009
|
-0.70 / -2.81%
|
24.50
|
24.50
|
24.10
|
24.20
|
24.20
|
5.88
|
18,100
|
|
|
1/16/2009
|
+0.30 / +1.22%
|
24.50
|
25.00
|
24.50
|
24.90
|
24.90
|
6.05
|
35,200
|
|
|
1/15/2009
|
-0.40 / -1.60%
|
25.10
|
25.10
|
24.50
|
24.60
|
24.60
|
5.97
|
34,100
|
|
|
1/14/2009
|
+0.20 / +0.81%
|
24.60
|
26.00
|
24.60
|
25.00
|
25.00
|
6.07
|
74,400
|
|
|
1/13/2009
|
-0.60 / -2.36%
|
25.00
|
25.00
|
24.50
|
24.80
|
24.80
|
6.02
|
58,000
|
|
|
1/12/2009
|
-0.50 / -1.93%
|
25.50
|
25.80
|
25.30
|
25.40
|
25.40
|
6.17
|
57,300
|
|
|
1/9/2009
|
+0.40 / +1.57%
|
25.20
|
26.00
|
25.00
|
25.90
|
25.90
|
6.29
|
68,600
|
|
|
1/8/2009
|
-0.80 / -3.04%
|
25.60
|
26.70
|
25.30
|
25.50
|
25.50
|
6.19
|
119,800
|
|
|
1/7/2009
|
+0.80 / +3.14%
|
26.70
|
26.70
|
25.50
|
26.30
|
26.30
|
6.38
|
240,700
|
|
|
1/6/2009
|
+1.50 / +6.25%
|
24.00
|
25.50
|
24.00
|
25.50
|
25.50
|
6.19
|
68,700
|
|
|
1/5/2009
|
-0.10 / -0.41%
|
24.70
|
24.70
|
23.50
|
24.00
|
24.00
|
5.83
|
32,700
|
|
|
1/2/2009
|
-0.40 / -1.63%
|
24.20
|
24.40
|
23.90
|
24.10
|
24.10
|
5.85
|
50,000
|
|
|
12/31/2008
|
-0.30 / -1.21%
|
25.50
|
25.50
|
24.30
|
24.50
|
24.50
|
5.95
|
47,200
|
|
|
12/30/2008
|
+0.20 / +0.81%
|
24.50
|
25.20
|
24.50
|
24.80
|
24.80
|
6.02
|
52,100
|
|
|
12/29/2008
|
-0.20 / -0.81%
|
24.60
|
24.90
|
24.20
|
24.60
|
24.60
|
5.97
|
39,600
|
|
|
12/26/2008
|
+0.30 / +1.22%
|
24.70
|
25.30
|
23.80
|
24.80
|
24.80
|
6.02
|
83,900
|
|
|
12/25/2008
|
-0.80 / -3.16%
|
24.50
|
25.50
|
24.30
|
24.50
|
24.50
|
5.95
|
46,200
|
|
|
12/24/2008
|
+0.50 / +2.02%
|
24.00
|
25.40
|
23.50
|
25.30
|
25.30
|
6.14
|
86,400
|
|
|
12/23/2008
|
-1.60 / -6.06%
|
27.00
|
27.00
|
24.60
|
24.80
|
24.80
|
6.02
|
110,000
|
|
|
12/22/2008
|
+1.80 / +7.32%
|
24.80
|
26.40
|
24.80
|
26.40
|
26.40
|
6.41
|
222,800
|
|
|
12/19/2008
|
+0.20 / +0.82%
|
23.80
|
25.20
|
23.80
|
24.60
|
24.60
|
5.97
|
105,600
|
|
|
12/18/2008
|
+0.40 / +1.67%
|
23.60
|
24.50
|
23.50
|
24.40
|
24.40
|
5.92
|
62,500
|
|
|
12/17/2008
|
+1.80 / +8.11%
|
22.70
|
24.00
|
22.60
|
24.00
|
24.00
|
5.83
|
93,900
|
|
|
12/16/2008
|
-1.50 / -6.33%
|
25.30
|
25.30
|
22.20
|
22.20
|
22.20
|
5.39
|
139,600
|
|
|
12/15/2008
|
+1.50 / +6.76%
|
23.70
|
23.70
|
23.50
|
23.70
|
23.70
|
5.75
|
171,900
|
|
|
12/12/2008
|
+1.00 / +4.72%
|
21.90
|
22.20
|
21.90
|
22.20
|
22.20
|
5.39
|
40,400
|
|
|
12/11/2008
|
+0.70 / +3.41%
|
20.00
|
21.50
|
20.00
|
21.20
|
21.20
|
5.15
|
46,800
|
|
|
12/10/2008
|
-1.30 / -5.96%
|
20.80
|
21.00
|
20.40
|
20.50
|
20.50
|
4.98
|
45,200
|
|
|
12/9/2008
|
+0.30 / +1.40%
|
22.70
|
23.00
|
21.00
|
21.80
|
21.80
|
5.29
|
53,600
|
|
|
12/8/2008
|
-1.90 / -8.12%
|
21.50
|
22.50
|
21.50
|
21.50
|
21.50
|
5.22
|
67,800
|
|
|