|
Closing price on 3/9/2009
|
|
| Open |
17.90 |
| High |
18.30 |
| Low |
17.90 |
| Volume |
50,400 |
| Split-adjusted Price |
4.39 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2009
|
0.00 / 0.00%
|
17.90
|
18.30
|
17.90
|
18.10
|
18.10
|
4.39
|
50,400
|
|
|
3/6/2009
|
-0.10 / -0.55%
|
18.20
|
18.20
|
17.50
|
18.10
|
18.10
|
4.39
|
92,300
|
|
|
3/5/2009
|
+0.50 / +2.82%
|
18.10
|
18.60
|
18.00
|
18.20
|
18.20
|
4.42
|
90,000
|
|
|
3/4/2009
|
+0.20 / +1.14%
|
17.20
|
17.70
|
17.20
|
17.70
|
17.70
|
4.30
|
41,100
|
|
|
3/3/2009
|
-0.30 / -1.69%
|
17.40
|
17.60
|
17.00
|
17.50
|
17.50
|
4.25
|
74,600
|
|
|
3/2/2009
|
-0.30 / -1.66%
|
17.50
|
18.00
|
17.00
|
17.80
|
17.80
|
4.32
|
67,800
|
|
|
2/27/2009
|
+0.20 / +1.12%
|
17.10
|
18.30
|
17.00
|
18.10
|
18.10
|
4.39
|
76,800
|
|
|
2/26/2009
|
+0.60 / +3.47%
|
18.50
|
18.50
|
16.80
|
17.90
|
17.90
|
4.35
|
69,500
|
|
|
2/25/2009
|
+1.00 / +6.13%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.30
|
4.20
|
109,400
|
|
|
2/24/2009
|
-0.90 / -5.23%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.30
|
3.96
|
81,600
|
|
|
2/23/2009
|
-1.20 / -6.52%
|
17.90
|
18.00
|
17.10
|
17.20
|
17.20
|
4.18
|
63,700
|
|
|
2/20/2009
|
-0.30 / -1.60%
|
18.80
|
18.80
|
18.00
|
18.40
|
18.40
|
4.47
|
46,400
|
|
|
2/19/2009
|
-0.20 / -1.06%
|
18.70
|
19.30
|
18.30
|
18.70
|
18.70
|
4.54
|
32,300
|
|
|
2/18/2009
|
-0.60 / -3.08%
|
18.40
|
18.90
|
18.30
|
18.90
|
18.90
|
4.59
|
75,400
|
|
|
2/17/2009
|
-0.80 / -3.94%
|
20.00
|
20.00
|
19.30
|
19.50
|
19.50
|
4.73
|
54,300
|
|
|
2/16/2009
|
-0.30 / -1.46%
|
20.40
|
20.70
|
20.00
|
20.30
|
20.30
|
4.93
|
41,900
|
|
|
2/13/2009
|
-0.20 / -0.96%
|
20.80
|
20.80
|
20.50
|
20.60
|
20.60
|
5.00
|
14,800
|
|
|
2/12/2009
|
+0.20 / +0.97%
|
21.00
|
21.10
|
20.50
|
20.80
|
20.80
|
5.05
|
30,700
|
|
|
2/11/2009
|
-0.20 / -0.96%
|
20.30
|
20.90
|
20.20
|
20.60
|
20.60
|
5.00
|
33,900
|
|
|
2/10/2009
|
-1.30 / -5.88%
|
21.60
|
21.60
|
20.70
|
20.80
|
20.80
|
5.05
|
36,900
|
|
|
2/9/2009
|
+0.80 / +3.76%
|
21.50
|
22.20
|
21.20
|
22.10
|
22.10
|
5.37
|
78,000
|
|
|
2/6/2009
|
+0.70 / +3.40%
|
20.00
|
21.60
|
20.00
|
21.30
|
21.30
|
5.17
|
50,400
|
|
|
2/5/2009
|
-1.50 / -6.79%
|
21.50
|
21.70
|
20.60
|
20.60
|
20.60
|
5.00
|
94,200
|
|
|
2/4/2009
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.60
|
22.10
|
22.10
|
5.37
|
61,000
|
|
|
2/3/2009
|
-1.10 / -4.76%
|
23.00
|
23.00
|
21.80
|
22.00
|
22.00
|
5.34
|
55,500
|
|
|
2/2/2009
|
-0.70 / -2.94%
|
23.90
|
23.90
|
23.00
|
23.10
|
23.10
|
5.61
|
15,500
|
|
|
1/23/2009
|
-0.10 / -0.42%
|
23.00
|
24.00
|
23.00
|
23.80
|
23.80
|
5.78
|
37,500
|
|
|
1/22/2009
|
+0.80 / +3.46%
|
24.00
|
24.00
|
23.40
|
23.90
|
23.90
|
5.80
|
21,400
|
|
|
1/21/2009
|
-0.20 / -0.86%
|
23.90
|
23.90
|
23.10
|
23.10
|
23.10
|
5.61
|
10,700
|
|
|
1/20/2009
|
-0.90 / -3.72%
|
23.50
|
24.00
|
23.00
|
23.30
|
23.30
|
5.66
|
70,800
|
|
|