|
Closing price on 12/4/2008
|
|
| Open |
25.60 |
| High |
25.60 |
| Low |
24.10 |
| Volume |
47,500 |
| Split-adjusted Price |
5.95 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2008
|
+0.40 / +1.66%
|
25.60
|
25.60
|
24.10
|
24.50
|
24.50
|
5.95
|
47,500
|
|
|
12/3/2008
|
+0.30 / +1.26%
|
25.20
|
25.20
|
23.90
|
24.10
|
24.10
|
5.85
|
40,300
|
|
|
12/2/2008
|
-0.90 / -3.64%
|
24.00
|
24.50
|
23.10
|
23.80
|
23.80
|
5.78
|
23,500
|
|
|
12/1/2008
|
+0.50 / +2.07%
|
25.70
|
25.70
|
23.50
|
24.70
|
24.70
|
6.00
|
68,100
|
|
|
11/28/2008
|
+1.70 / +7.56%
|
22.90
|
24.20
|
22.90
|
24.20
|
24.20
|
5.88
|
64,700
|
|
|
11/27/2008
|
-1.20 / -5.06%
|
23.00
|
23.90
|
22.30
|
22.50
|
22.50
|
5.46
|
89,800
|
|
|
11/26/2008
|
-1.60 / -6.32%
|
25.10
|
25.10
|
23.50
|
23.70
|
23.70
|
5.75
|
44,200
|
|
|
11/25/2008
|
+0.80 / +3.27%
|
26.00
|
26.00
|
24.50
|
25.30
|
25.30
|
6.14
|
59,700
|
|
|
11/24/2008
|
-0.50 / -2.00%
|
25.50
|
25.90
|
24.30
|
24.50
|
24.50
|
5.95
|
64,800
|
|
|
11/21/2008
|
-0.20 / -0.79%
|
23.50
|
25.20
|
23.40
|
25.00
|
25.00
|
6.07
|
117,100
|
|
|
11/20/2008
|
-1.50 / -5.62%
|
26.00
|
26.00
|
25.00
|
25.20
|
25.20
|
6.12
|
139,500
|
|
|
11/19/2008
|
-0.20 / -0.74%
|
27.00
|
27.50
|
26.50
|
26.70
|
26.70
|
6.48
|
61,800
|
|
|
11/18/2008
|
-1.10 / -3.93%
|
26.50
|
27.80
|
26.10
|
26.90
|
26.90
|
6.53
|
63,400
|
|
|
11/17/2008
|
-0.20 / -0.71%
|
27.50
|
28.00
|
27.10
|
28.00
|
28.00
|
6.80
|
68,000
|
|
|
11/14/2008
|
+1.20 / +4.44%
|
28.40
|
28.40
|
27.00
|
28.20
|
28.20
|
6.85
|
132,800
|
|
|
11/13/2008
|
0.00 / 0.00%
|
26.30
|
27.50
|
24.80
|
27.00
|
27.00
|
6.55
|
100,100
|
|
|
11/12/2008
|
-1.00 / -3.57%
|
26.30
|
27.00
|
26.30
|
27.00
|
27.00
|
6.55
|
200,800
|
|
|
11/11/2008
|
-1.00 / -3.45%
|
28.90
|
28.90
|
28.00
|
28.00
|
28.00
|
6.80
|
91,600
|
|
|
11/10/2008
|
+0.50 / +1.75%
|
30.90
|
30.90
|
28.90
|
29.00
|
29.00
|
7.04
|
233,800
|
|
|
11/7/2008
|
-2.20 / -7.17%
|
28.50
|
30.00
|
28.50
|
28.50
|
28.50
|
6.92
|
189,500
|
|
|
11/6/2008
|
+1.60 / +5.50%
|
31.10
|
31.10
|
27.10
|
30.70
|
30.70
|
7.45
|
506,400
|
|
|
11/5/2008
|
+1.70 / +6.20%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
7.06
|
13,700
|
|
|
11/4/2008
|
+1.30 / +4.98%
|
27.00
|
27.40
|
25.60
|
27.40
|
27.40
|
6.65
|
89,400
|
|
|
11/3/2008
|
+0.90 / +3.57%
|
25.20
|
26.90
|
24.00
|
26.10
|
26.10
|
6.34
|
196,600
|
|
|
10/31/2008
|
+1.10 / +4.56%
|
24.10
|
25.20
|
24.10
|
25.20
|
25.20
|
6.12
|
64,400
|
|
|
10/30/2008
|
+1.30 / +5.70%
|
23.20
|
24.10
|
22.30
|
24.10
|
24.10
|
5.85
|
127,000
|
|
|
10/29/2008
|
+0.40 / +1.79%
|
22.80
|
22.80
|
21.50
|
22.80
|
22.80
|
5.54
|
125,200
|
|
|
10/28/2008
|
0.00 / 0.00%
|
20.90
|
23.00
|
20.90
|
22.40
|
22.40
|
5.44
|
172,800
|
|
|
10/27/2008
|
-1.50 / -6.28%
|
22.40
|
22.50
|
22.40
|
22.40
|
22.40
|
5.44
|
150,400
|
|
|
10/24/2008
|
-1.40 / -5.53%
|
24.10
|
25.00
|
23.90
|
23.90
|
23.90
|
5.80
|
107,100
|
|
|