|
Closing price on 10/1/2009
|
|
| Open |
46.00 |
| High |
46.00 |
| Low |
42.60 |
| Volume |
269,400 |
| Split-adjusted Price |
10.89 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2009
|
-2.50 / -5.52%
|
46.00
|
46.00
|
42.60
|
42.80
|
42.80
|
10.89
|
269,400
|
|
|
9/30/2009
|
+1.30 / +2.95%
|
43.20
|
45.50
|
43.00
|
45.30
|
45.30
|
11.52
|
521,300
|
|
|
9/29/2009
|
+1.80 / +4.27%
|
43.00
|
45.00
|
41.90
|
44.00
|
44.00
|
11.19
|
420,200
|
|
|
9/28/2009
|
-0.70 / -1.63%
|
43.00
|
43.50
|
41.50
|
42.20
|
42.20
|
10.74
|
363,900
|
|
|
9/25/2009
|
+1.30 / +3.13%
|
40.10
|
43.00
|
39.80
|
42.90
|
42.90
|
10.91
|
439,000
|
|
|
9/24/2009
|
-2.60 / -5.88%
|
42.00
|
43.40
|
41.50
|
41.60
|
41.60
|
10.58
|
284,100
|
|
|
9/23/2009
|
+1.80 / +4.25%
|
44.50
|
44.70
|
42.00
|
44.20
|
44.20
|
11.24
|
676,400
|
|
|
9/22/2009
|
+2.40 / +6.00%
|
42.40
|
42.40
|
40.00
|
42.40
|
42.40
|
10.79
|
552,700
|
|
|
9/21/2009
|
+2.30 / +6.10%
|
38.00
|
40.00
|
38.00
|
40.00
|
40.00
|
10.18
|
610,400
|
|
|
9/18/2009
|
+0.30 / +0.80%
|
37.30
|
38.30
|
35.50
|
37.70
|
37.70
|
9.59
|
227,300
|
|
|
9/17/2009
|
-1.10 / -2.86%
|
39.50
|
39.50
|
36.80
|
37.40
|
37.40
|
9.51
|
209,800
|
|
|
9/16/2009
|
+1.00 / +2.67%
|
40.00
|
40.00
|
38.00
|
38.50
|
38.50
|
9.79
|
372,700
|
|
|
9/15/2009
|
+2.00 / +5.63%
|
36.50
|
37.50
|
36.50
|
37.50
|
37.50
|
9.54
|
791,900
|
|
|
9/14/2009
|
+1.50 / +4.41%
|
34.80
|
35.80
|
34.10
|
35.50
|
35.50
|
9.03
|
294,500
|
|
|
9/11/2009
|
-0.20 / -0.58%
|
34.90
|
35.00
|
33.80
|
34.00
|
34.00
|
8.65
|
196,600
|
|
|
9/10/2009
|
+0.60 / +1.79%
|
33.90
|
34.20
|
33.20
|
34.20
|
34.20
|
8.70
|
160,500
|
|
|
9/9/2009
|
-0.30 / -0.88%
|
34.40
|
35.00
|
33.50
|
33.60
|
33.60
|
8.55
|
92,100
|
|
|
9/8/2009
|
+1.10 / +3.35%
|
33.30
|
33.90
|
33.00
|
33.90
|
33.90
|
8.62
|
144,000
|
|
|
9/7/2009
|
-0.20 / -0.61%
|
33.00
|
33.40
|
31.30
|
32.80
|
32.80
|
8.34
|
135,400
|
|
|
9/4/2009
|
-1.70 / -4.90%
|
34.60
|
34.90
|
32.30
|
33.00
|
33.00
|
8.40
|
197,500
|
|
|
9/3/2009
|
-1.30 / -3.61%
|
34.70
|
36.00
|
34.30
|
34.70
|
34.70
|
8.83
|
175,800
|
|
|
9/1/2009
|
-0.80 / -2.17%
|
39.10
|
39.10
|
35.00
|
36.00
|
36.00
|
9.16
|
221,300
|
|
|
8/31/2009
|
+1.90 / +5.44%
|
36.40
|
36.80
|
34.80
|
36.80
|
36.80
|
9.36
|
403,700
|
|
|
8/28/2009
|
+1.60 / +4.80%
|
33.30
|
35.00
|
33.30
|
34.90
|
34.90
|
8.88
|
345,100
|
|
|
8/27/2009
|
+0.40 / +1.22%
|
33.00
|
33.30
|
32.50
|
33.30
|
33.30
|
8.47
|
184,500
|
|
|
8/26/2009
|
-0.20 / -0.60%
|
32.10
|
33.40
|
32.10
|
32.90
|
32.90
|
8.37
|
112,500
|
|
|
8/25/2009
|
-0.90 / -2.65%
|
34.00
|
34.00
|
32.70
|
33.10
|
33.10
|
8.42
|
94,200
|
|
|
8/24/2009
|
+1.20 / +3.66%
|
34.50
|
34.80
|
33.60
|
34.00
|
34.00
|
8.65
|
233,100
|
|
|
8/21/2009
|
+0.80 / +2.50%
|
32.50
|
34.10
|
32.00
|
32.80
|
32.80
|
8.34
|
511,400
|
|
|
8/20/2009
|
+0.10 / +0.31%
|
32.80
|
33.50
|
31.50
|
32.00
|
32.00
|
8.14
|
130,400
|
|
|