|
Closing price on 6/8/2010
|
|
| Open |
51.00 |
| High |
52.80 |
| Low |
51.00 |
| Volume |
172,700 |
| Split-adjusted Price |
13.43 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2010
|
+1.00 / +1.93%
|
51.00
|
52.80
|
51.00
|
52.80
|
52.80
|
13.43
|
172,700
|
|
|
6/7/2010
|
-3.40 / -6.16%
|
54.00
|
54.00
|
51.30
|
51.80
|
51.80
|
13.18
|
133,500
|
|
|
6/4/2010
|
+0.20 / +0.36%
|
53.70
|
56.20
|
53.70
|
55.20
|
55.20
|
14.04
|
93,100
|
|
|
6/3/2010
|
+0.70 / +1.29%
|
55.50
|
56.00
|
54.00
|
55.00
|
55.00
|
13.99
|
122,600
|
|
|
6/2/2010
|
-0.30 / -0.55%
|
53.50
|
54.50
|
53.00
|
54.30
|
54.30
|
13.81
|
106,300
|
|
|
6/1/2010
|
-0.20 / -0.36%
|
54.00
|
55.00
|
53.00
|
54.60
|
54.60
|
13.89
|
86,500
|
|
|
5/31/2010
|
-1.30 / -2.32%
|
56.00
|
56.00
|
53.50
|
54.80
|
54.80
|
13.94
|
125,400
|
|
|
5/28/2010
|
+3.40 / +6.45%
|
54.00
|
56.10
|
54.00
|
56.10
|
56.10
|
14.27
|
294,000
|
|
|
5/27/2010
|
+0.20 / +0.38%
|
52.00
|
53.30
|
51.00
|
52.70
|
52.70
|
13.41
|
150,500
|
|
|
5/26/2010
|
+3.00 / +6.06%
|
50.00
|
52.80
|
50.00
|
52.50
|
52.50
|
13.36
|
120,700
|
|
|
5/25/2010
|
-0.80 / -1.59%
|
50.00
|
51.50
|
47.60
|
49.50
|
49.50
|
12.59
|
108,400
|
|
|
5/24/2010
|
+1.80 / +3.71%
|
49.50
|
51.30
|
48.80
|
50.30
|
50.30
|
12.80
|
163,100
|
|
|
5/21/2010
|
-5.50 / -10.19%
|
53.00
|
53.00
|
48.50
|
48.50
|
48.50
|
12.34
|
391,300
|
|
|
5/20/2010
|
+1.60 / +3.05%
|
52.00
|
55.00
|
49.40
|
54.00
|
54.00
|
13.74
|
239,300
|
|
|
5/19/2010
|
-3.30 / -5.92%
|
55.80
|
55.80
|
52.10
|
52.40
|
52.40
|
13.33
|
261,900
|
|
|
5/18/2010
|
+0.70 / +1.27%
|
56.50
|
56.50
|
55.70
|
55.70
|
55.70
|
14.17
|
211,800
|
|
|
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
|
|
|