|
Closing price on 6/17/2011
|
|
| Open |
12.10 |
| High |
12.40 |
| Low |
11.60 |
| Volume |
188,400 |
| Split-adjusted Price |
5.16 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2011
|
-0.60 / -4.88%
|
12.10
|
12.40
|
11.60
|
11.70
|
11.70
|
5.16
|
188,400
|
|
|
6/16/2011
|
-0.30 / -2.38%
|
12.10
|
12.80
|
11.80
|
12.30
|
12.30
|
5.43
|
157,700
|
|
|
6/15/2011
|
-0.40 / -3.08%
|
12.90
|
13.20
|
12.60
|
12.60
|
12.60
|
5.56
|
161,700
|
|
|
6/14/2011
|
-0.10 / -0.76%
|
13.30
|
13.90
|
12.60
|
13.00
|
13.00
|
5.74
|
409,500
|
|
|
6/13/2011
|
+0.80 / +6.50%
|
12.90
|
13.10
|
12.50
|
13.10
|
13.10
|
5.78
|
213,800
|
|
|
6/10/2011
|
+0.50 / +4.24%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.30
|
5.43
|
218,400
|
|
|
6/9/2011
|
+0.80 / +7.27%
|
11.00
|
11.80
|
10.70
|
11.80
|
11.80
|
5.21
|
251,000
|
|
|
6/8/2011
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.80
|
11.00
|
11.00
|
4.85
|
129,600
|
|
|
6/7/2011
|
+0.70 / +6.80%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.85
|
124,800
|
|
|
6/6/2011
|
-0.30 / -2.83%
|
10.60
|
11.00
|
10.10
|
10.30
|
10.30
|
4.54
|
125,600
|
|
|
6/3/2011
|
+0.20 / +1.92%
|
10.90
|
11.00
|
10.30
|
10.60
|
10.60
|
4.68
|
365,400
|
|
|
6/2/2011
|
+0.50 / +5.05%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.40
|
4.59
|
66,000
|
|
|
6/1/2011
|
+0.40 / +4.21%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.90
|
4.37
|
83,500
|
|
|
5/31/2011
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.90
|
9.50
|
9.50
|
4.19
|
79,600
|
|
|
5/30/2011
|
+0.20 / +2.15%
|
9.50
|
9.90
|
9.30
|
9.50
|
9.50
|
4.19
|
113,600
|
|
|
5/27/2011
|
0.00 / 0.00%
|
8.80
|
9.30
|
8.80
|
9.30
|
9.30
|
4.10
|
66,100
|
|
|
5/26/2011
|
+0.50 / +5.68%
|
8.20
|
9.40
|
8.20
|
9.30
|
9.30
|
4.10
|
295,900
|
|
|
5/25/2011
|
-0.50 / -5.38%
|
9.50
|
9.50
|
8.80
|
8.80
|
8.80
|
3.88
|
116,400
|
|
|
5/24/2011
|
-0.60 / -6.06%
|
9.30
|
9.60
|
9.30
|
9.30
|
9.30
|
4.10
|
142,800
|
|
|
5/23/2011
|
-0.60 / -5.71%
|
10.30
|
10.50
|
9.80
|
9.90
|
9.90
|
4.37
|
174,900
|
|
|
5/20/2011
|
-0.10 / -0.94%
|
10.50
|
10.90
|
10.20
|
10.50
|
10.50
|
4.63
|
48,900
|
|
|
5/19/2011
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
4.68
|
53,600
|
|
|
5/18/2011
|
-0.60 / -5.22%
|
10.70
|
11.00
|
10.70
|
10.90
|
10.90
|
4.81
|
29,700
|
|
|
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
|
|
|