|
Closing price on 2/19/2008
|
|
| Open |
70.00 |
| High |
72.50 |
| Low |
67.00 |
| Volume |
103,500 |
| Split-adjusted Price |
15.53 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2008
|
-1.10 / -1.57%
|
70.00
|
72.50
|
67.00
|
69.00
|
69.00
|
15.53
|
103,500
|
|
|
2/18/2008
|
-3.50 / -4.76%
|
72.00
|
72.00
|
66.90
|
70.10
|
70.10
|
15.78
|
146,000
|
|
|
2/15/2008
|
-1.80 / -2.39%
|
75.90
|
75.90
|
72.60
|
73.60
|
73.60
|
16.57
|
56,800
|
|
|
2/14/2008
|
+0.80 / +1.07%
|
75.00
|
78.00
|
75.00
|
75.40
|
75.40
|
16.98
|
90,500
|
|
|
2/13/2008
|
-1.40 / -1.84%
|
77.50
|
78.00
|
73.80
|
74.60
|
74.60
|
16.80
|
103,800
|
|
|
2/12/2008
|
-6.50 / -7.88%
|
82.00
|
83.00
|
76.00
|
76.00
|
76.00
|
17.11
|
96,900
|
|
|
2/1/2008
|
+1.50 / +1.85%
|
80.00
|
83.00
|
80.00
|
82.50
|
82.50
|
18.57
|
150,000
|
|
|
1/31/2008
|
+0.40 / +0.50%
|
85.00
|
87.90
|
74.10
|
81.00
|
81.00
|
18.24
|
196,800
|
|
|
1/30/2008
|
+6.40 / +8.63%
|
75.00
|
80.60
|
74.80
|
80.60
|
80.60
|
18.15
|
120,700
|
|
|
1/29/2008
|
+2.40 / +3.34%
|
70.00
|
75.50
|
70.00
|
74.20
|
74.20
|
16.71
|
164,600
|
|
|
1/28/2008
|
+1.10 / +1.56%
|
72.00
|
72.50
|
70.50
|
71.80
|
71.80
|
16.17
|
104,400
|
|
|
1/25/2008
|
+0.20 / +0.28%
|
72.00
|
72.80
|
69.50
|
70.70
|
70.70
|
15.92
|
122,500
|
|
|
1/24/2008
|
-1.30 / -1.81%
|
70.00
|
74.50
|
69.60
|
70.50
|
70.50
|
15.87
|
134,100
|
|
|
1/23/2008
|
-0.70 / -0.97%
|
72.00
|
73.60
|
69.00
|
71.80
|
71.80
|
16.17
|
127,400
|
|
|
1/22/2008
|
-1.50 / -2.03%
|
73.50
|
73.90
|
69.50
|
72.50
|
72.50
|
16.32
|
107,000
|
|
|
1/21/2008
|
-1.00 / -1.33%
|
73.00
|
75.00
|
72.50
|
74.00
|
74.00
|
16.66
|
127,500
|
|
|
1/18/2008
|
+1.00 / +1.35%
|
73.20
|
78.50
|
70.00
|
75.00
|
75.00
|
16.89
|
131,500
|
|
|
1/17/2008
|
+4.00 / +5.71%
|
76.30
|
76.30
|
68.00
|
74.00
|
74.00
|
16.66
|
218,700
|
|
|
1/16/2008
|
+5.10 / +7.86%
|
68.00
|
70.00
|
67.00
|
70.00
|
70.00
|
15.76
|
78,800
|
|
|
1/15/2008
|
-5.00 / -7.15%
|
69.00
|
69.00
|
63.10
|
64.90
|
64.90
|
14.61
|
178,100
|
|
|
1/14/2008
|
-5.10 / -6.80%
|
72.50
|
75.00
|
68.50
|
69.90
|
69.90
|
15.74
|
164,400
|
|
|
1/11/2008
|
-0.50 / -0.66%
|
76.00
|
77.90
|
74.00
|
75.00
|
75.00
|
16.89
|
77,500
|
|
|
1/10/2008
|
-2.00 / -2.58%
|
78.00
|
78.00
|
72.00
|
75.50
|
75.50
|
17.00
|
92,400
|
|
|
1/9/2008
|
-1.50 / -1.90%
|
80.00
|
82.00
|
76.50
|
77.50
|
77.50
|
17.45
|
49,300
|
|
|
1/8/2008
|
+0.20 / +0.25%
|
77.00
|
84.00
|
75.00
|
79.00
|
79.00
|
17.79
|
73,600
|
|
|
1/7/2008
|
-4.10 / -4.95%
|
83.30
|
83.30
|
77.00
|
78.80
|
78.80
|
17.74
|
78,300
|
|
|
1/4/2008
|
-2.10 / -2.47%
|
83.80
|
84.00
|
82.90
|
82.90
|
82.90
|
18.66
|
78,500
|
|
|
1/3/2008
|
-1.50 / -1.73%
|
85.00
|
86.00
|
83.50
|
85.00
|
85.00
|
19.14
|
77,400
|
|
|
1/2/2008
|
-1.10 / -1.26%
|
90.00
|
90.00
|
86.20
|
86.50
|
86.50
|
19.47
|
32,900
|
|
|
12/28/2007
|
+1.30 / +1.51%
|
86.30
|
88.00
|
86.00
|
87.60
|
87.60
|
19.72
|
60,200
|
|
|