|
Closing price on 6/17/2009
|
|
| Open |
29.00 |
| High |
31.00 |
| Low |
27.60 |
| Volume |
128,900 |
| Split-adjusted Price |
7.89 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2009
|
+1.40 / +4.73%
|
29.00
|
31.00
|
27.60
|
31.00
|
31.00
|
7.89
|
128,900
|
|
|
6/16/2009
|
-2.20 / -6.92%
|
30.50
|
30.50
|
29.60
|
29.60
|
29.60
|
7.53
|
222,700
|
|
|
6/15/2009
|
-1.20 / -3.64%
|
33.50
|
33.50
|
31.80
|
31.80
|
31.80
|
8.09
|
230,200
|
|
|
6/12/2009
|
-1.20 / -3.51%
|
35.00
|
36.20
|
32.00
|
33.00
|
33.00
|
8.40
|
260,400
|
|
|
6/11/2009
|
+0.90 / +2.70%
|
33.30
|
35.00
|
31.90
|
34.20
|
34.20
|
8.70
|
273,100
|
|
|
6/10/2009
|
-1.70 / -4.86%
|
34.70
|
34.70
|
33.30
|
33.30
|
33.30
|
8.47
|
373,200
|
|
|
6/9/2009
|
-1.90 / -5.15%
|
36.90
|
39.20
|
34.50
|
35.00
|
35.00
|
8.90
|
306,500
|
|
|
6/8/2009
|
+2.40 / +6.96%
|
36.70
|
36.90
|
36.00
|
36.90
|
36.90
|
9.39
|
302,100
|
|
|
6/5/2009
|
+1.00 / +2.99%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
8.78
|
360,200
|
|
|
6/4/2009
|
+2.10 / +6.69%
|
31.00
|
33.50
|
31.00
|
33.50
|
33.50
|
8.52
|
274,200
|
|
|
6/3/2009
|
-0.60 / -1.88%
|
32.80
|
32.80
|
31.00
|
31.40
|
31.40
|
7.99
|
150,500
|
|
|
6/2/2009
|
+0.40 / +1.27%
|
33.50
|
33.50
|
31.60
|
32.00
|
32.00
|
8.14
|
234,700
|
|
|
6/1/2009
|
+1.60 / +5.33%
|
31.30
|
31.60
|
30.90
|
31.60
|
31.60
|
8.04
|
157,800
|
|
|
5/29/2009
|
+1.10 / +3.81%
|
30.50
|
30.70
|
28.60
|
30.00
|
30.00
|
7.63
|
128,300
|
|
|
5/28/2009
|
-2.00 / -6.47%
|
28.90
|
29.50
|
28.90
|
28.90
|
28.90
|
7.35
|
325,400
|
|
|
5/27/2009
|
-1.10 / -3.44%
|
32.50
|
34.50
|
30.90
|
30.90
|
30.90
|
7.86
|
494,000
|
|
|
5/26/2009
|
-1.40 / -4.19%
|
35.60
|
35.60
|
32.00
|
32.00
|
32.00
|
8.14
|
263,200
|
|
|
5/25/2009
|
+0.30 / +0.91%
|
33.40
|
33.40
|
33.00
|
33.40
|
33.40
|
8.50
|
205,200
|
|
|
5/22/2009
|
+1.50 / +4.75%
|
33.10
|
33.10
|
29.90
|
33.10
|
33.10
|
8.04
|
846,700
|
|
|
5/21/2009
|
+2.00 / +6.76%
|
29.50
|
31.60
|
29.00
|
31.60
|
31.60
|
7.67
|
338,400
|
|
|
5/20/2009
|
-0.60 / -1.99%
|
29.50
|
30.20
|
28.80
|
29.60
|
29.60
|
7.19
|
209,600
|
|
|
5/19/2009
|
+0.90 / +3.07%
|
31.00
|
31.30
|
29.80
|
30.20
|
30.20
|
7.33
|
226,500
|
|
|
5/18/2009
|
+0.20 / +0.69%
|
29.00
|
29.60
|
28.90
|
29.30
|
29.30
|
7.11
|
268,600
|
|
|
5/15/2009
|
+1.50 / +5.43%
|
28.50
|
29.10
|
28.50
|
29.10
|
29.10
|
7.06
|
304,200
|
|
|
5/14/2009
|
-0.20 / -0.72%
|
27.10
|
28.00
|
26.50
|
27.60
|
27.60
|
6.70
|
153,800
|
|
|
5/13/2009
|
+0.20 / +0.72%
|
29.50
|
29.50
|
27.20
|
27.80
|
27.80
|
6.75
|
227,900
|
|
|
5/12/2009
|
0.00 / 0.00%
|
26.20
|
28.20
|
26.20
|
27.60
|
27.60
|
6.70
|
211,700
|
|
|
5/11/2009
|
-1.30 / -4.50%
|
28.80
|
29.40
|
27.00
|
27.60
|
27.60
|
6.70
|
221,100
|
|
|
5/8/2009
|
-0.60 / -2.03%
|
29.50
|
29.50
|
27.70
|
28.90
|
28.90
|
7.02
|
202,800
|
|
|
5/7/2009
|
+2.30 / +8.46%
|
29.50
|
29.50
|
27.80
|
29.50
|
29.50
|
7.16
|
339,400
|
|
|