|
Closing price on 12/3/2009
|
|
| Open |
48.50 |
| High |
51.00 |
| Low |
48.00 |
| Volume |
215,700 |
| Split-adjusted Price |
12.72 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2009
|
-4.50 / -6.41%
|
70.60
|
71.90
|
65.70
|
65.70
|
65.70
|
16.71
|
313,800
|
|
|
11/9/2009
|
-3.80 / -5.14%
|
74.40
|
75.00
|
70.20
|
70.20
|
70.20
|
17.86
|
286,500
|
|
|
11/6/2009
|
-2.80 / -3.65%
|
72.00
|
79.00
|
71.50
|
74.00
|
74.00
|
18.83
|
530,100
|
|
|
11/5/2009
|
+3.30 / +4.49%
|
78.50
|
78.50
|
73.40
|
76.80
|
76.80
|
19.54
|
460,000
|
|
|
11/4/2009
|
+1.90 / +2.65%
|
73.50
|
73.50
|
72.00
|
73.50
|
73.50
|
18.70
|
479,200
|
|
|
11/3/2009
|
+5.00 / +7.51%
|
67.10
|
71.60
|
65.00
|
71.60
|
71.60
|
18.22
|
372,800
|
|
|
11/2/2009
|
-4.90 / -6.85%
|
67.00
|
72.00
|
66.50
|
66.60
|
66.60
|
16.94
|
195,400
|
|
|
10/30/2009
|
+1.50 / +2.14%
|
71.50
|
71.50
|
70.60
|
71.50
|
71.50
|
18.19
|
407,100
|
|
|
10/29/2009
|
+1.40 / +2.04%
|
68.10
|
70.90
|
65.20
|
70.00
|
70.00
|
17.81
|
355,200
|
|
|
10/28/2009
|
-0.50 / -0.72%
|
68.00
|
72.30
|
68.00
|
68.60
|
68.60
|
17.45
|
240,600
|
|
|
10/27/2009
|
-1.40 / -1.99%
|
68.50
|
70.00
|
67.30
|
69.10
|
69.10
|
17.58
|
360,900
|
|
|
10/26/2009
|
+1.50 / +2.17%
|
67.00
|
76.50
|
66.90
|
70.50
|
70.50
|
17.94
|
428,100
|
|
|
10/23/2009
|
-2.50 / -3.50%
|
73.00
|
77.60
|
67.70
|
69.00
|
69.00
|
17.55
|
789,100
|
|
|