|
Closing price on 6/3/2008
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.90 |
| Volume |
2,400 |
| Split-adjusted Price |
4.03 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2008
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.03
|
2,400
|
|
|
6/2/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
4.14
|
1,600
|
|
|
5/30/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.26
|
1,700
|
|
|
5/29/2008
|
-0.60 / -3.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.37
|
3,800
|
|
|
5/28/2008
|
-0.60 / -2.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.50
|
800
|
|
|
5/26/2008
|
-0.60 / -2.83%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
4.64
|
200
|
|
|
5/23/2008
|
-0.60 / -2.75%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.77
|
600
|
|
|
5/22/2008
|
-0.60 / -2.68%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
4.91
|
100
|
|
|
5/21/2008
|
-0.60 / -2.61%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.04
|
1,000
|
|
|
5/20/2008
|
-0.70 / -2.95%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.18
|
1,500
|
|
|
5/19/2008
|
-0.70 / -2.87%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.34
|
2,800
|
|
|
5/16/2008
|
-0.70 / -2.79%
|
24.40
|
24.90
|
24.40
|
24.40
|
24.40
|
5.49
|
73,100
|
|
|
5/15/2008
|
-0.70 / -2.71%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
5.65
|
300
|
|
|
5/14/2008
|
-0.70 / -2.64%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.81
|
200
|
|
|
5/13/2008
|
-0.80 / -2.93%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
5.97
|
100
|
|
|
5/12/2008
|
-0.80 / -2.85%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
6.15
|
100
|
|
|
5/9/2008
|
-0.80 / -2.77%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
6.33
|
500
|
|
|
5/8/2008
|
-0.80 / -2.69%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.51
|
1,400
|
|
|
5/7/2008
|
-0.90 / -2.94%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
6.69
|
300
|
|
|
5/6/2008
|
-0.90 / -2.86%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
6.89
|
1,800
|
|
|
5/5/2008
|
-0.70 / -2.17%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.09
|
26,100
|
|
|
4/29/2008
|
-0.70 / -2.13%
|
32.60
|
33.50
|
32.20
|
32.20
|
32.20
|
7.25
|
33,800
|
|
|
4/28/2008
|
-0.70 / -2.08%
|
33.50
|
34.60
|
32.80
|
32.90
|
32.90
|
7.41
|
78,400
|
|
|
4/25/2008
|
-0.90 / -2.61%
|
33.80
|
34.50
|
33.60
|
33.60
|
33.60
|
7.56
|
74,900
|
|
|
4/24/2008
|
-1.00 / -2.82%
|
34.50
|
35.80
|
34.50
|
34.50
|
34.50
|
7.77
|
116,400
|
|
|
4/23/2008
|
-1.00 / -2.74%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
7.99
|
7,500
|
|
|
4/22/2008
|
-1.00 / -2.67%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
8.22
|
29,100
|
|
|
4/21/2008
|
-1.50 / -3.85%
|
37.50
|
38.20
|
37.50
|
37.50
|
37.50
|
8.44
|
33,300
|
|
|
4/18/2008
|
-1.30 / -3.23%
|
40.30
|
40.30
|
38.10
|
39.00
|
39.00
|
8.78
|
82,400
|
|
|
4/17/2008
|
+0.90 / +2.28%
|
38.30
|
40.50
|
38.30
|
40.30
|
40.30
|
9.07
|
195,500
|
|
|