|
Closing price on 2/1/2010
|
|
| Open |
54.00 |
| High |
55.40 |
| Low |
53.00 |
| Volume |
73,700 |
| Split-adjusted Price |
13.87 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2010
|
+1.50 / +2.83%
|
54.00
|
55.40
|
53.00
|
54.50
|
54.50
|
13.87
|
73,700
|
|
|
1/29/2010
|
0.00 / 0.00%
|
51.00
|
53.80
|
51.00
|
53.00
|
53.00
|
13.48
|
111,600
|
|
|
1/28/2010
|
-2.50 / -4.50%
|
56.00
|
56.00
|
52.60
|
53.00
|
53.00
|
13.48
|
136,700
|
|
|
1/27/2010
|
-0.10 / -0.18%
|
59.20
|
59.20
|
54.00
|
55.50
|
55.50
|
14.12
|
215,500
|
|
|
1/26/2010
|
+3.30 / +6.31%
|
53.50
|
55.60
|
53.50
|
55.60
|
55.60
|
14.15
|
86,700
|
|
|
1/25/2010
|
-0.40 / -0.76%
|
52.00
|
53.40
|
50.00
|
52.30
|
52.30
|
13.31
|
90,900
|
|
|
1/22/2010
|
+0.40 / +0.76%
|
50.00
|
55.00
|
49.80
|
52.70
|
52.70
|
13.41
|
168,300
|
|
|
1/21/2010
|
-2.70 / -4.91%
|
54.00
|
55.30
|
52.30
|
52.30
|
52.30
|
13.31
|
191,500
|
|
|
1/20/2010
|
-3.80 / -6.46%
|
59.70
|
59.70
|
54.50
|
55.00
|
55.00
|
13.99
|
131,900
|
|
|
1/19/2010
|
+0.30 / +0.51%
|
58.00
|
59.90
|
57.00
|
58.80
|
58.80
|
14.96
|
181,300
|
|
|
1/18/2010
|
-3.30 / -5.34%
|
62.00
|
62.20
|
58.50
|
58.50
|
58.50
|
14.88
|
162,700
|
|
|
1/15/2010
|
-1.50 / -2.37%
|
67.00
|
67.00
|
61.50
|
61.80
|
61.80
|
15.72
|
145,300
|
|
|
1/14/2010
|
+1.70 / +2.76%
|
63.30
|
63.30
|
62.60
|
63.30
|
63.30
|
16.10
|
295,500
|
|
|
1/13/2010
|
+4.80 / +8.45%
|
54.10
|
61.60
|
54.10
|
61.60
|
61.60
|
15.67
|
489,200
|
|
|
1/12/2010
|
-3.70 / -6.12%
|
61.50
|
61.50
|
56.80
|
56.80
|
56.80
|
14.45
|
250,000
|
|
|
1/11/2010
|
-2.50 / -3.97%
|
63.50
|
63.50
|
59.80
|
60.50
|
60.50
|
15.39
|
132,600
|
|
|
1/8/2010
|
+2.30 / +3.79%
|
63.00
|
66.10
|
58.50
|
63.00
|
63.00
|
16.03
|
394,100
|
|
|
1/7/2010
|
-1.90 / -3.04%
|
63.00
|
64.00
|
60.30
|
60.70
|
60.70
|
15.44
|
432,400
|
|
|
1/6/2010
|
-2.40 / -3.69%
|
64.50
|
68.00
|
62.10
|
62.60
|
62.60
|
15.93
|
434,200
|
|
|
1/5/2010
|
+2.70 / +4.33%
|
66.40
|
66.40
|
63.50
|
65.00
|
65.00
|
16.54
|
494,900
|
|
|
1/4/2010
|
+3.70 / +6.31%
|
59.00
|
62.30
|
59.00
|
62.30
|
62.30
|
15.85
|
135,600
|
|
|
12/31/2009
|
+2.80 / +5.02%
|
57.00
|
58.60
|
56.50
|
58.60
|
58.60
|
14.91
|
280,000
|
|
|
12/30/2009
|
+4.60 / +8.98%
|
52.30
|
55.90
|
51.00
|
55.80
|
55.80
|
14.20
|
359,600
|
|
|
12/29/2009
|
-0.50 / -0.97%
|
52.00
|
54.80
|
50.20
|
51.20
|
51.20
|
13.03
|
330,800
|
|
|
12/28/2009
|
+3.30 / +6.82%
|
51.70
|
51.70
|
49.00
|
51.70
|
51.70
|
13.15
|
493,500
|
|
|
12/25/2009
|
+2.20 / +4.76%
|
48.00
|
48.40
|
47.50
|
48.40
|
48.40
|
12.31
|
58,100
|
|
|
12/24/2009
|
+1.50 / +3.36%
|
44.50
|
46.20
|
43.20
|
46.20
|
46.20
|
11.75
|
242,200
|
|
|
12/23/2009
|
+3.30 / +7.97%
|
41.00
|
44.70
|
39.60
|
44.70
|
44.70
|
11.37
|
364,400
|
|
|
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
|
|
|