|
Closing price on 3/4/2011
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
15.30 |
| Volume |
82,400 |
| Split-adjusted Price |
6.88 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2011
|
+0.50 / +3.31%
|
15.60
|
15.60
|
15.30
|
15.60
|
15.60
|
6.88
|
82,400
|
|
|
3/3/2011
|
-0.80 / -5.03%
|
14.90
|
16.00
|
14.90
|
15.10
|
15.10
|
6.66
|
57,200
|
|
|
3/2/2011
|
-1.10 / -6.47%
|
16.90
|
16.90
|
15.90
|
15.90
|
15.90
|
7.01
|
184,700
|
|
|
3/1/2011
|
-0.20 / -1.16%
|
17.00
|
17.40
|
16.80
|
17.00
|
17.00
|
7.50
|
35,500
|
|
|
2/28/2011
|
-0.50 / -2.82%
|
17.80
|
17.90
|
17.10
|
17.20
|
17.20
|
7.59
|
88,200
|
|
|
2/25/2011
|
+0.30 / +1.72%
|
16.80
|
17.70
|
16.80
|
17.70
|
17.70
|
7.81
|
131,700
|
|
|
2/24/2011
|
-0.20 / -1.14%
|
17.70
|
17.70
|
16.50
|
17.40
|
17.40
|
7.68
|
122,600
|
|
|
2/23/2011
|
+0.60 / +3.53%
|
17.00
|
17.70
|
17.00
|
17.60
|
17.60
|
7.76
|
101,600
|
|
|
2/22/2011
|
-0.30 / -1.73%
|
16.10
|
17.20
|
16.10
|
17.00
|
17.00
|
7.50
|
126,300
|
|
|
2/21/2011
|
-1.10 / -5.98%
|
18.10
|
18.10
|
17.30
|
17.30
|
17.30
|
7.63
|
139,100
|
|
|
2/18/2011
|
-0.50 / -2.65%
|
18.90
|
18.90
|
18.10
|
18.40
|
18.40
|
8.12
|
72,900
|
|
|
2/17/2011
|
-0.80 / -4.06%
|
19.60
|
19.60
|
18.80
|
18.90
|
18.90
|
8.34
|
107,300
|
|
|
2/16/2011
|
-0.30 / -1.50%
|
20.20
|
20.20
|
19.50
|
19.70
|
19.70
|
8.69
|
45,000
|
|
|
2/15/2011
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.70
|
20.00
|
20.00
|
8.82
|
26,600
|
|
|
2/14/2011
|
-0.40 / -1.96%
|
20.00
|
20.10
|
19.80
|
20.00
|
20.00
|
8.82
|
54,600
|
|
|
2/11/2011
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.40
|
9.00
|
78,100
|
|
|
2/10/2011
|
-0.10 / -0.50%
|
20.20
|
20.60
|
20.00
|
20.00
|
20.00
|
8.82
|
46,300
|
|
|
2/9/2011
|
-0.30 / -1.47%
|
20.80
|
21.20
|
20.10
|
20.10
|
20.10
|
8.87
|
58,000
|
|
|
2/8/2011
|
+0.10 / +0.49%
|
20.40
|
20.50
|
20.20
|
20.40
|
20.40
|
9.00
|
11,100
|
|
|
1/28/2011
|
0.00 / 0.00%
|
20.30
|
20.70
|
20.30
|
20.30
|
20.30
|
8.96
|
79,800
|
|
|
1/27/2011
|
+0.50 / +2.53%
|
20.50
|
20.70
|
20.00
|
20.30
|
20.30
|
8.96
|
88,100
|
|
|
1/26/2011
|
+0.30 / +1.54%
|
20.20
|
20.40
|
19.80
|
19.80
|
19.80
|
8.74
|
78,300
|
|
|
1/25/2011
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.10
|
19.50
|
19.50
|
8.60
|
45,200
|
|
|
1/24/2011
|
-1.00 / -4.88%
|
20.30
|
20.50
|
19.50
|
19.50
|
19.50
|
8.60
|
107,000
|
|
|
1/21/2011
|
+0.30 / +1.49%
|
20.90
|
21.10
|
20.20
|
20.50
|
20.50
|
9.04
|
85,700
|
|
|
1/20/2011
|
-0.10 / -0.49%
|
20.30
|
21.00
|
20.20
|
20.20
|
20.20
|
8.91
|
105,400
|
|
|
1/19/2011
|
+0.10 / +0.50%
|
20.80
|
20.80
|
20.10
|
20.30
|
20.30
|
8.96
|
90,800
|
|
|
1/18/2011
|
-0.90 / -4.27%
|
21.20
|
21.30
|
20.20
|
20.20
|
20.20
|
8.91
|
62,700
|
|
|
1/17/2011
|
+0.60 / +2.93%
|
20.90
|
21.40
|
20.70
|
21.10
|
21.10
|
9.31
|
71,000
|
|
|
1/14/2011
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.20
|
20.50
|
20.50
|
9.04
|
52,300
|
|
|