|
Closing price on 12/22/2009
|
|
| Open |
41.90 |
| High |
42.00 |
| Low |
40.00 |
| Volume |
433,000 |
| Split-adjusted Price |
10.53 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2009
|
-4.00 / -6.56%
|
59.10
|
59.30
|
57.00
|
57.00
|
57.00
|
14.50
|
143,100
|
|
|
11/24/2009
|
-3.00 / -4.69%
|
64.00
|
64.40
|
59.60
|
61.00
|
61.00
|
15.52
|
451,700
|
|
|
11/23/2009
|
-3.50 / -5.19%
|
67.30
|
68.00
|
63.10
|
64.00
|
64.00
|
16.28
|
663,200
|
|
|
11/20/2009
|
-1.50 / -2.17%
|
68.60
|
70.50
|
66.00
|
67.50
|
67.50
|
17.17
|
243,300
|
|
|
11/19/2009
|
-1.10 / -1.57%
|
70.20
|
71.90
|
68.50
|
69.00
|
69.00
|
17.55
|
272,500
|
|
|
11/18/2009
|
+0.20 / +0.29%
|
70.50
|
72.00
|
67.50
|
70.10
|
70.10
|
17.83
|
177,800
|
|
|
11/17/2009
|
-0.20 / -0.29%
|
72.00
|
72.60
|
69.00
|
69.90
|
69.90
|
17.78
|
174,900
|
|
|
11/16/2009
|
-1.30 / -1.82%
|
72.00
|
72.90
|
70.10
|
70.10
|
70.10
|
17.83
|
177,000
|
|
|
11/13/2009
|
+0.10 / +0.14%
|
73.50
|
73.50
|
66.50
|
71.40
|
71.40
|
18.16
|
214,200
|
|
|
11/12/2009
|
+2.90 / +4.24%
|
63.00
|
71.30
|
63.00
|
71.30
|
71.30
|
18.14
|
248,200
|
|
|
11/11/2009
|
+2.70 / +4.11%
|
67.90
|
68.50
|
64.80
|
68.40
|
68.40
|
17.40
|
195,000
|
|
|