|
Closing price on 4/27/2009
|
|
| Open |
23.10 |
| High |
23.80 |
| Low |
22.80 |
| Volume |
95,800 |
| Split-adjusted Price |
5.63 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2009
|
-0.30 / -1.28%
|
23.10
|
23.80
|
22.80
|
23.20
|
23.20
|
5.63
|
95,800
|
|
|
4/24/2009
|
-0.50 / -2.08%
|
25.00
|
25.00
|
22.90
|
23.50
|
23.50
|
5.71
|
173,600
|
|
|
4/23/2009
|
0.00 / 0.00%
|
25.00
|
25.50
|
23.50
|
24.00
|
24.00
|
5.83
|
123,500
|
|
|
4/22/2009
|
+1.00 / +4.35%
|
24.00
|
24.00
|
23.00
|
24.00
|
24.00
|
5.83
|
137,200
|
|
|
4/21/2009
|
-0.90 / -3.77%
|
22.30
|
23.20
|
22.30
|
23.00
|
23.00
|
5.58
|
249,400
|
|
|
4/20/2009
|
-1.40 / -5.53%
|
23.90
|
24.00
|
23.90
|
23.90
|
23.90
|
5.80
|
82,400
|
|
|
4/17/2009
|
-1.70 / -6.30%
|
27.50
|
27.50
|
25.30
|
25.30
|
25.30
|
6.14
|
252,100
|
|
|
4/16/2009
|
-1.10 / -3.91%
|
28.30
|
29.00
|
26.50
|
27.00
|
27.00
|
6.55
|
189,600
|
|
|
4/15/2009
|
-1.70 / -5.70%
|
28.50
|
29.00
|
28.10
|
28.10
|
28.10
|
6.82
|
281,200
|
|
|
4/14/2009
|
-0.50 / -1.65%
|
32.00
|
32.00
|
28.60
|
29.80
|
29.80
|
7.23
|
260,300
|
|
|
4/13/2009
|
+1.90 / +6.69%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.30
|
7.36
|
245,600
|
|
|
4/10/2009
|
+1.90 / +7.17%
|
28.00
|
28.40
|
28.00
|
28.40
|
28.40
|
6.89
|
190,300
|
|
|
4/9/2009
|
+0.20 / +0.76%
|
27.30
|
28.30
|
25.80
|
26.50
|
26.50
|
6.43
|
223,300
|
|
|
4/8/2009
|
-1.80 / -6.41%
|
27.80
|
29.00
|
26.00
|
26.30
|
26.30
|
6.38
|
314,000
|
|
|
4/7/2009
|
+1.80 / +6.84%
|
27.00
|
28.10
|
26.10
|
28.10
|
28.10
|
6.82
|
212,000
|
|
|
4/3/2009
|
+1.80 / +7.35%
|
26.00
|
26.30
|
26.00
|
26.30
|
26.30
|
6.38
|
209,000
|
|
|
4/2/2009
|
+0.70 / +2.94%
|
24.50
|
24.90
|
24.00
|
24.50
|
24.50
|
5.95
|
132,600
|
|
|
4/1/2009
|
+0.80 / +3.48%
|
23.70
|
23.80
|
23.00
|
23.80
|
23.80
|
5.78
|
158,400
|
|
|
3/31/2009
|
+0.40 / +1.77%
|
21.50
|
23.00
|
21.50
|
23.00
|
23.00
|
5.58
|
87,400
|
|
|
3/30/2009
|
-0.40 / -1.74%
|
22.60
|
23.20
|
22.20
|
22.60
|
22.60
|
5.49
|
73,900
|
|
|
3/27/2009
|
-0.60 / -2.54%
|
24.30
|
24.50
|
22.90
|
23.00
|
23.00
|
5.58
|
128,100
|
|
|
3/26/2009
|
+0.40 / +1.72%
|
24.30
|
24.30
|
23.10
|
23.60
|
23.60
|
5.73
|
112,300
|
|
|
3/25/2009
|
+0.50 / +2.20%
|
22.70
|
23.70
|
22.00
|
23.20
|
23.20
|
5.63
|
132,900
|
|
|
3/24/2009
|
+1.70 / +8.10%
|
22.40
|
22.70
|
22.40
|
22.70
|
22.70
|
5.51
|
195,900
|
|
|
3/23/2009
|
-1.10 / -4.98%
|
21.70
|
22.10
|
21.00
|
21.00
|
21.00
|
5.10
|
135,700
|
|
|
3/20/2009
|
+0.50 / +2.31%
|
22.40
|
23.50
|
21.80
|
22.10
|
22.10
|
5.37
|
179,700
|
|
|
3/19/2009
|
-0.50 / -2.26%
|
23.60
|
23.60
|
21.00
|
21.60
|
21.60
|
5.24
|
318,400
|
|
|
3/18/2009
|
+1.30 / +6.25%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
5.37
|
49,000
|
|
|
3/17/2009
|
+1.20 / +6.12%
|
19.40
|
20.80
|
19.40
|
20.80
|
20.80
|
5.05
|
151,900
|
|
|
3/16/2009
|
+0.30 / +1.55%
|
18.60
|
19.70
|
18.60
|
19.60
|
19.60
|
4.76
|
63,700
|
|
|