|
Closing price on 5/17/2011
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.20 |
| Volume |
73,400 |
| Split-adjusted Price |
5.07 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2011
|
-0.20 / -1.71%
|
11.90
|
11.90
|
11.20
|
11.50
|
11.50
|
5.07
|
73,400
|
|
|
5/16/2011
|
-0.80 / -6.40%
|
12.20
|
12.20
|
11.70
|
11.70
|
11.70
|
5.16
|
56,000
|
|
|
5/13/2011
|
-0.10 / -0.79%
|
12.60
|
12.80
|
11.80
|
12.50
|
12.50
|
5.51
|
35,400
|
|
|
5/12/2011
|
-0.20 / -1.56%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.60
|
5.56
|
57,000
|
|
|
5/11/2011
|
-0.40 / -3.03%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.80
|
5.65
|
29,300
|
|
|
5/10/2011
|
-0.20 / -1.49%
|
13.30
|
13.70
|
13.20
|
13.20
|
13.20
|
5.82
|
41,600
|
|
|
5/9/2011
|
+0.40 / +3.08%
|
13.30
|
13.50
|
13.00
|
13.40
|
13.40
|
5.91
|
58,600
|
|
|
5/6/2011
|
+0.30 / +2.36%
|
12.90
|
13.00
|
12.70
|
13.00
|
13.00
|
5.74
|
17,400
|
|
|
5/5/2011
|
-0.50 / -3.79%
|
13.40
|
13.40
|
12.70
|
12.70
|
12.70
|
5.60
|
56,900
|
|
|
5/4/2011
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.20
|
5.82
|
24,900
|
|
|
4/29/2011
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.60
|
6.00
|
52,200
|
|
|
4/28/2011
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.50
|
5.96
|
22,600
|
|
|
4/27/2011
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.50
|
13.60
|
13.60
|
6.00
|
54,200
|
|
|
4/26/2011
|
-0.40 / -2.86%
|
14.00
|
14.10
|
13.40
|
13.60
|
13.60
|
6.00
|
32,400
|
|
|
4/25/2011
|
+0.60 / +4.48%
|
13.90
|
14.00
|
13.50
|
14.00
|
14.00
|
6.18
|
117,900
|
|
|
4/22/2011
|
-0.10 / -0.74%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.40
|
5.91
|
61,300
|
|
|
4/21/2011
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.30
|
13.50
|
13.50
|
5.96
|
47,800
|
|
|
4/20/2011
|
0.00 / 0.00%
|
14.10
|
14.20
|
13.80
|
13.80
|
13.80
|
6.09
|
50,600
|
|
|
4/19/2011
|
-0.30 / -2.13%
|
14.10
|
14.40
|
13.60
|
13.80
|
13.80
|
6.09
|
75,600
|
|
|
4/18/2011
|
-0.70 / -4.73%
|
14.80
|
14.80
|
13.90
|
14.10
|
14.10
|
6.22
|
112,200
|
|
|
4/15/2011
|
-0.20 / -1.33%
|
14.90
|
15.10
|
14.70
|
14.80
|
14.80
|
6.53
|
69,000
|
|
|
4/14/2011
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
6.62
|
28,300
|
|
|
4/13/2011
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
6.71
|
16,100
|
|
|
4/8/2011
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.10
|
15.20
|
15.20
|
6.71
|
27,600
|
|
|
4/7/2011
|
-0.30 / -1.92%
|
15.60
|
15.90
|
15.30
|
15.30
|
15.30
|
6.75
|
61,600
|
|
|
4/6/2011
|
+0.30 / +1.96%
|
15.20
|
15.80
|
15.20
|
15.60
|
15.60
|
6.88
|
44,400
|
|
|
4/5/2011
|
+0.20 / +1.32%
|
15.00
|
15.40
|
15.00
|
15.30
|
15.30
|
6.75
|
31,600
|
|
|
4/4/2011
|
-0.70 / -4.43%
|
15.00
|
15.60
|
15.00
|
15.10
|
15.10
|
6.66
|
63,100
|
|
|
4/1/2011
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.40
|
15.80
|
15.80
|
6.97
|
39,300
|
|
|
3/31/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
6.97
|
35,000
|
|
|