|
Closing price on 5/17/2010
|
|
| Open |
58.00 |
| High |
58.30 |
| Low |
55.00 |
| Volume |
229,100 |
| Split-adjusted Price |
13.99 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2010
|
-3.50 / -5.98%
|
58.00
|
58.30
|
55.00
|
55.00
|
55.00
|
13.99
|
229,100
|
|
|
5/14/2010
|
+1.00 / +1.74%
|
58.30
|
58.70
|
57.30
|
58.50
|
58.50
|
14.88
|
113,500
|
|
|
5/13/2010
|
+1.90 / +3.42%
|
57.50
|
58.90
|
56.70
|
57.50
|
57.50
|
14.63
|
306,800
|
|
|
5/12/2010
|
-3.70 / -6.24%
|
58.10
|
58.10
|
55.60
|
55.60
|
55.60
|
14.15
|
310,500
|
|
|
5/11/2010
|
+0.30 / +0.51%
|
61.00
|
62.00
|
58.50
|
59.30
|
59.30
|
15.09
|
273,200
|
|
|
5/10/2010
|
-1.10 / -1.83%
|
61.90
|
62.40
|
57.50
|
59.00
|
59.00
|
15.01
|
328,500
|
|
|
5/7/2010
|
-3.60 / -5.65%
|
63.00
|
63.00
|
60.00
|
60.10
|
60.10
|
15.29
|
406,900
|
|
|
5/6/2010
|
-0.10 / -0.16%
|
60.00
|
64.10
|
59.60
|
63.70
|
63.70
|
16.21
|
335,500
|
|
|
5/5/2010
|
-2.20 / -3.33%
|
66.90
|
66.90
|
63.00
|
63.80
|
63.80
|
16.23
|
191,400
|
|
|
5/4/2010
|
+0.30 / +0.46%
|
67.80
|
68.00
|
65.00
|
66.00
|
66.00
|
16.79
|
410,800
|
|
|
4/29/2010
|
+1.70 / +2.66%
|
65.10
|
66.50
|
64.50
|
65.70
|
65.70
|
16.71
|
518,900
|
|
|
4/28/2010
|
-0.50 / -0.78%
|
64.60
|
65.00
|
61.50
|
64.00
|
64.00
|
16.28
|
470,900
|
|
|
4/27/2010
|
+1.10 / +1.74%
|
63.70
|
65.80
|
63.70
|
64.50
|
64.50
|
16.41
|
266,600
|
|
|
4/26/2010
|
-1.60 / -2.46%
|
68.00
|
68.00
|
62.80
|
63.40
|
63.40
|
16.13
|
302,600
|
|
|
4/22/2010
|
+0.10 / +0.15%
|
68.20
|
68.20
|
63.80
|
65.00
|
65.00
|
16.54
|
877,000
|
|
|
4/21/2010
|
+4.20 / +6.92%
|
61.00
|
64.90
|
61.00
|
64.90
|
64.90
|
16.51
|
748,700
|
|
|
4/20/2010
|
+0.70 / +1.17%
|
60.50
|
61.50
|
59.50
|
60.70
|
60.70
|
15.44
|
276,300
|
|
|
4/19/2010
|
-0.50 / -0.83%
|
60.30
|
62.20
|
59.50
|
60.00
|
60.00
|
15.26
|
370,100
|
|
|
4/16/2010
|
+1.30 / +2.20%
|
60.00
|
61.90
|
60.00
|
60.50
|
60.50
|
15.39
|
732,200
|
|
|
4/15/2010
|
+2.00 / +3.50%
|
58.00
|
59.20
|
57.40
|
59.20
|
59.20
|
15.06
|
282,400
|
|
|
4/14/2010
|
+0.40 / +0.70%
|
57.00
|
57.90
|
56.60
|
57.20
|
57.20
|
14.55
|
138,300
|
|
|
4/13/2010
|
-1.00 / -1.73%
|
58.50
|
58.50
|
56.30
|
56.80
|
56.80
|
14.45
|
212,000
|
|
|
4/12/2010
|
-1.70 / -2.86%
|
60.00
|
60.00
|
57.00
|
57.80
|
57.80
|
14.70
|
299,300
|
|
|
4/9/2010
|
-0.50 / -0.83%
|
60.00
|
63.00
|
59.00
|
59.50
|
59.50
|
15.14
|
193,700
|
|
|
4/8/2010
|
+2.20 / +3.81%
|
58.20
|
61.80
|
57.80
|
60.00
|
60.00
|
15.26
|
500,600
|
|
|
4/7/2010
|
+1.40 / +2.48%
|
57.00
|
58.50
|
57.00
|
57.80
|
57.80
|
14.70
|
229,800
|
|
|
4/6/2010
|
-0.10 / -0.18%
|
57.00
|
57.60
|
56.20
|
56.40
|
56.40
|
14.35
|
232,400
|
|
|
4/5/2010
|
+2.60 / +4.82%
|
55.30
|
56.80
|
55.30
|
56.50
|
56.50
|
14.37
|
122,700
|
|
|
4/2/2010
|
-0.60 / -1.10%
|
54.90
|
54.90
|
52.50
|
53.90
|
53.90
|
13.71
|
94,300
|
|
|
4/1/2010
|
+1.10 / +2.06%
|
52.80
|
55.50
|
52.50
|
54.50
|
54.50
|
13.87
|
120,900
|
|
|