Closing price on 10/23/2009
|
|
Open |
73.00 |
High |
77.60 |
Low |
67.70 |
Volume |
789,100 |
Split-adjusted Price |
17.55 |
|
|
SD9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2009
|
-2.50 / -3.50%
|
73.00
|
77.60
|
67.70
|
69.00
|
69.00
|
17.55
|
789,100
|
|
10/22/2009
|
-1.30 / -1.79%
|
76.50
|
76.50
|
70.10
|
71.50
|
71.50
|
18.19
|
923,200
|
|
10/21/2009
|
+4.70 / +6.90%
|
72.80
|
72.80
|
69.00
|
72.80
|
72.80
|
18.52
|
903,700
|
|
10/20/2009
|
+4.10 / +6.41%
|
68.10
|
68.10
|
68.10
|
68.10
|
68.10
|
17.33
|
153,900
|
|
10/19/2009
|
+4.20 / +7.02%
|
58.00
|
64.00
|
58.00
|
64.00
|
64.00
|
16.28
|
842,100
|
|
10/16/2009
|
-2.20 / -3.55%
|
61.80
|
62.00
|
59.50
|
59.80
|
59.80
|
15.21
|
655,600
|
|
10/15/2009
|
-1.50 / -2.36%
|
66.40
|
66.40
|
60.10
|
62.00
|
62.00
|
15.77
|
476,300
|
|
10/14/2009
|
+4.00 / +6.72%
|
63.50
|
63.50
|
58.00
|
63.50
|
63.50
|
16.15
|
743,300
|
|
10/13/2009
|
+3.80 / +6.82%
|
59.50
|
59.50
|
58.10
|
59.50
|
59.50
|
15.14
|
961,700
|
|
10/12/2009
|
+3.60 / +6.91%
|
55.70
|
55.70
|
55.70
|
55.70
|
55.70
|
14.17
|
141,900
|
|
10/9/2009
|
+2.80 / +5.68%
|
52.10
|
52.10
|
51.60
|
52.10
|
52.10
|
13.25
|
487,200
|
|
10/8/2009
|
+3.10 / +6.71%
|
49.30
|
49.30
|
47.50
|
49.30
|
49.30
|
12.54
|
806,000
|
|
10/7/2009
|
+2.40 / +5.48%
|
44.90
|
46.20
|
44.90
|
46.20
|
46.20
|
11.75
|
556,400
|
|
10/6/2009
|
+1.60 / +3.79%
|
43.50
|
44.00
|
42.00
|
43.80
|
43.80
|
11.14
|
265,200
|
|
10/5/2009
|
-0.80 / -1.86%
|
41.50
|
42.90
|
40.60
|
42.20
|
42.20
|
10.74
|
212,200
|
|
10/2/2009
|
+0.20 / +0.47%
|
41.20
|
43.00
|
41.20
|
43.00
|
43.00
|
10.94
|
387,200
|
|
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
|
|
|