|
Closing price on 1/7/2010
|
|
| Open |
63.00 |
| High |
64.00 |
| Low |
60.30 |
| Volume |
432,400 |
| Split-adjusted Price |
15.44 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2010
|
-1.90 / -3.04%
|
63.00
|
64.00
|
60.30
|
60.70
|
60.70
|
15.44
|
432,400
|
|
|
1/6/2010
|
-2.40 / -3.69%
|
64.50
|
68.00
|
62.10
|
62.60
|
62.60
|
15.93
|
434,200
|
|
|
1/5/2010
|
+2.70 / +4.33%
|
66.40
|
66.40
|
63.50
|
65.00
|
65.00
|
16.54
|
494,900
|
|
|
1/4/2010
|
+3.70 / +6.31%
|
59.00
|
62.30
|
59.00
|
62.30
|
62.30
|
15.85
|
135,600
|
|
|
12/31/2009
|
+2.80 / +5.02%
|
57.00
|
58.60
|
56.50
|
58.60
|
58.60
|
14.91
|
280,000
|
|
|
12/30/2009
|
+4.60 / +8.98%
|
52.30
|
55.90
|
51.00
|
55.80
|
55.80
|
14.20
|
359,600
|
|
|
12/29/2009
|
-0.50 / -0.97%
|
52.00
|
54.80
|
50.20
|
51.20
|
51.20
|
13.03
|
330,800
|
|
|
12/28/2009
|
+3.30 / +6.82%
|
51.70
|
51.70
|
49.00
|
51.70
|
51.70
|
13.15
|
493,500
|
|
|
12/25/2009
|
+2.20 / +4.76%
|
48.00
|
48.40
|
47.50
|
48.40
|
48.40
|
12.31
|
58,100
|
|
|
12/24/2009
|
+1.50 / +3.36%
|
44.50
|
46.20
|
43.20
|
46.20
|
46.20
|
11.75
|
242,200
|
|
|
12/23/2009
|
+3.30 / +7.97%
|
41.00
|
44.70
|
39.60
|
44.70
|
44.70
|
11.37
|
364,400
|
|
|
12/22/2009
|
+2.10 / +5.34%
|
41.90
|
42.00
|
40.00
|
41.40
|
41.40
|
10.53
|
433,000
|
|
|
12/21/2009
|
+2.30 / +6.22%
|
39.30
|
39.30
|
39.10
|
39.30
|
39.30
|
10.00
|
78,900
|
|
|
12/18/2009
|
+2.50 / +7.25%
|
36.00
|
37.00
|
35.50
|
37.00
|
37.00
|
9.41
|
182,000
|
|
|
12/17/2009
|
-2.30 / -6.25%
|
35.00
|
36.00
|
34.40
|
34.50
|
34.50
|
8.78
|
204,400
|
|
|
12/16/2009
|
-2.00 / -5.15%
|
39.50
|
39.50
|
36.80
|
36.80
|
36.80
|
9.36
|
116,500
|
|
|
12/15/2009
|
-2.20 / -5.37%
|
40.40
|
40.50
|
38.60
|
38.80
|
38.80
|
9.87
|
172,000
|
|
|
12/14/2009
|
+2.70 / +7.05%
|
35.80
|
41.00
|
35.80
|
41.00
|
41.00
|
10.43
|
190,000
|
|
|
12/11/2009
|
-2.30 / -5.67%
|
38.60
|
39.00
|
38.30
|
38.30
|
38.30
|
9.74
|
62,200
|
|
|
12/10/2009
|
-3.00 / -6.88%
|
41.10
|
43.60
|
40.60
|
40.60
|
40.60
|
10.33
|
183,300
|
|
|
12/9/2009
|
-2.90 / -6.24%
|
43.70
|
44.00
|
43.60
|
43.60
|
43.60
|
11.09
|
186,700
|
|
|
12/8/2009
|
-3.00 / -6.06%
|
49.40
|
49.40
|
46.00
|
46.50
|
46.50
|
11.83
|
193,600
|
|
|
12/7/2009
|
+0.40 / +0.81%
|
50.10
|
50.10
|
48.80
|
49.50
|
49.50
|
12.59
|
176,700
|
|
|
12/4/2009
|
-0.90 / -1.80%
|
49.20
|
51.00
|
48.50
|
49.10
|
49.10
|
12.49
|
134,500
|
|
|
12/3/2009
|
+0.10 / +0.20%
|
48.50
|
51.00
|
48.00
|
50.00
|
50.00
|
12.72
|
215,700
|
|
|
12/2/2009
|
-4.00 / -7.42%
|
54.00
|
54.00
|
49.90
|
49.90
|
49.90
|
12.69
|
158,900
|
|
|
12/1/2009
|
+3.30 / +6.52%
|
50.00
|
53.90
|
50.00
|
53.90
|
53.90
|
13.71
|
232,800
|
|
|
11/30/2009
|
+1.00 / +2.02%
|
50.50
|
51.90
|
49.50
|
50.60
|
50.60
|
12.87
|
233,700
|
|
|
11/27/2009
|
-3.70 / -6.94%
|
49.60
|
54.00
|
49.60
|
49.60
|
49.60
|
12.62
|
498,600
|
|
|
11/26/2009
|
-3.70 / -6.49%
|
53.30
|
53.50
|
53.30
|
53.30
|
53.30
|
13.56
|
142,300
|
|
|