Closing price on 12/17/2010
|
|
Open |
24.60 |
High |
24.90 |
Low |
23.10 |
Volume |
114,400 |
Split-adjusted Price |
10.63 |
|
|
SD9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/17/2010
|
+0.60 / +2.55%
|
24.60
|
24.90
|
23.10
|
24.10
|
24.10
|
10.63
|
114,400
|
|
12/16/2010
|
-1.20 / -4.86%
|
24.10
|
24.10
|
23.50
|
23.50
|
23.50
|
10.37
|
133,800
|
|
12/15/2010
|
-1.20 / -4.63%
|
25.70
|
26.00
|
24.30
|
24.70
|
24.70
|
10.90
|
121,000
|
|
12/14/2010
|
-1.30 / -4.78%
|
27.00
|
27.20
|
25.30
|
25.90
|
25.90
|
11.43
|
127,300
|
|
12/13/2010
|
+1.20 / +4.62%
|
27.20
|
27.20
|
27.00
|
27.20
|
27.20
|
12.00
|
280,400
|
|
12/10/2010
|
+1.00 / +4.00%
|
26.00
|
26.00
|
24.50
|
26.00
|
26.00
|
11.47
|
135,100
|
|
12/9/2010
|
+0.60 / +2.46%
|
24.60
|
25.50
|
23.00
|
25.00
|
25.00
|
11.03
|
161,800
|
|
12/8/2010
|
-1.10 / -4.31%
|
25.90
|
26.20
|
24.40
|
24.40
|
24.40
|
10.76
|
111,600
|
|
12/7/2010
|
-0.80 / -3.04%
|
26.00
|
28.00
|
25.00
|
25.50
|
25.50
|
11.25
|
175,000
|
|
12/6/2010
|
+1.60 / +6.48%
|
26.00
|
26.40
|
26.00
|
26.30
|
26.30
|
11.60
|
231,600
|
|
12/3/2010
|
+1.20 / +5.11%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.70
|
10.90
|
192,900
|
|
12/2/2010
|
+2.00 / +9.30%
|
22.00
|
23.50
|
21.00
|
23.50
|
23.50
|
10.37
|
254,300
|
|
12/1/2010
|
-1.30 / -5.70%
|
23.00
|
23.30
|
21.40
|
21.50
|
21.50
|
9.49
|
75,700
|
|
11/30/2010
|
+0.70 / +3.17%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.80
|
10.06
|
161,300
|
|
11/29/2010
|
+1.20 / +5.74%
|
20.20
|
22.10
|
20.20
|
22.10
|
22.10
|
9.75
|
75,600
|
|
11/26/2010
|
+1.00 / +5.03%
|
20.50
|
21.10
|
19.50
|
20.90
|
20.90
|
9.22
|
66,700
|
|
11/25/2010
|
+1.40 / +7.57%
|
18.90
|
19.90
|
18.90
|
19.90
|
19.90
|
8.78
|
98,300
|
|
11/24/2010
|
+0.10 / +0.54%
|
18.40
|
18.80
|
18.20
|
18.50
|
18.50
|
8.16
|
40,300
|
|
11/23/2010
|
0.00 / 0.00%
|
18.80
|
18.90
|
18.20
|
18.40
|
18.40
|
8.12
|
31,800
|
|
11/22/2010
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.00
|
18.40
|
18.40
|
8.12
|
44,600
|
|
11/19/2010
|
-0.50 / -2.60%
|
20.30
|
20.30
|
18.70
|
18.70
|
18.70
|
8.25
|
26,300
|
|
11/18/2010
|
+1.30 / +7.26%
|
18.40
|
19.20
|
18.40
|
19.20
|
19.20
|
8.47
|
56,100
|
|
11/17/2010
|
-0.10 / -0.56%
|
17.30
|
18.50
|
17.30
|
17.90
|
17.90
|
7.90
|
33,500
|
|
11/16/2010
|
-0.70 / -3.74%
|
19.50
|
19.50
|
17.70
|
18.00
|
18.00
|
7.94
|
61,500
|
|
11/15/2010
|
-1.10 / -5.56%
|
20.40
|
20.40
|
18.70
|
18.70
|
18.70
|
8.25
|
36,500
|
|
11/12/2010
|
-0.20 / -1.00%
|
20.50
|
20.50
|
18.80
|
19.80
|
19.80
|
8.74
|
111,600
|
|
11/11/2010
|
-0.20 / -0.99%
|
21.30
|
21.30
|
20.00
|
20.00
|
20.00
|
8.82
|
68,600
|
|
11/10/2010
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.20
|
20.20
|
8.91
|
26,700
|
|
11/9/2010
|
-1.10 / -5.16%
|
21.30
|
21.30
|
20.20
|
20.20
|
20.20
|
8.91
|
62,600
|
|
11/8/2010
|
-0.40 / -1.84%
|
22.00
|
22.20
|
21.20
|
21.30
|
21.30
|
9.40
|
86,100
|
|
|