|
Closing price on 8/16/2010
|
|
| Open |
27.10 |
| High |
28.70 |
| Low |
27.10 |
| Volume |
84,600 |
| Split-adjusted Price |
12.20 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2010
|
+1.60 / +5.90%
|
27.10
|
28.70
|
27.10
|
28.70
|
28.70
|
12.20
|
84,600
|
|
|
8/13/2010
|
+0.50 / +1.88%
|
26.80
|
27.50
|
25.50
|
27.10
|
27.10
|
11.52
|
161,200
|
|
|
8/12/2010
|
-2.20 / -7.64%
|
28.00
|
28.00
|
26.60
|
26.60
|
26.60
|
11.31
|
112,600
|
|
|
8/11/2010
|
+0.50 / +1.77%
|
29.00
|
29.70
|
28.00
|
28.80
|
28.80
|
12.24
|
135,700
|
|
|
8/10/2010
|
-0.90 / -3.08%
|
29.50
|
29.50
|
27.50
|
28.30
|
28.30
|
12.03
|
126,700
|
|
|
8/9/2010
|
-0.60 / -2.01%
|
29.90
|
30.00
|
28.80
|
29.20
|
29.20
|
12.41
|
206,400
|
|
|
8/6/2010
|
+0.40 / +1.36%
|
30.00
|
30.00
|
29.50
|
29.80
|
29.80
|
12.67
|
70,100
|
|
|
8/5/2010
|
+0.10 / +0.34%
|
29.00
|
30.00
|
29.00
|
29.40
|
29.40
|
12.50
|
89,800
|
|
|
8/4/2010
|
-1.10 / -3.62%
|
30.40
|
30.40
|
29.00
|
29.30
|
29.30
|
12.45
|
76,700
|
|
|
8/3/2010
|
-1.00 / -3.18%
|
31.00
|
31.90
|
30.10
|
30.40
|
30.40
|
12.92
|
78,400
|
|
|
8/2/2010
|
-1.20 / -3.68%
|
33.20
|
33.20
|
31.40
|
31.40
|
31.40
|
13.35
|
64,500
|
|
|
7/30/2010
|
-0.20 / -0.61%
|
32.00
|
33.80
|
32.00
|
32.60
|
32.60
|
13.86
|
65,500
|
|
|
7/29/2010
|
-0.60 / -1.80%
|
33.60
|
34.20
|
31.90
|
32.80
|
32.80
|
13.94
|
120,600
|
|
|
7/28/2010
|
-17.60 / -34.51%
|
33.90
|
33.90
|
32.50
|
33.40
|
33.40
|
14.20
|
425,400
|
|
|
7/27/2010
|
+0.40 / +0.79%
|
50.60
|
52.00
|
50.50
|
51.00
|
51.00
|
13.42
|
347,200
|
|
|
7/26/2010
|
-1.00 / -1.94%
|
52.00
|
52.40
|
50.60
|
50.60
|
50.60
|
13.32
|
152,300
|
|
|
7/23/2010
|
-0.40 / -0.77%
|
53.00
|
54.00
|
51.30
|
51.60
|
51.60
|
13.58
|
169,800
|
|
|
7/22/2010
|
-0.50 / -0.95%
|
52.50
|
53.00
|
51.60
|
52.00
|
52.00
|
13.69
|
127,400
|
|
|
7/21/2010
|
+0.30 / +0.57%
|
54.00
|
54.00
|
52.00
|
52.50
|
52.50
|
13.82
|
109,700
|
|
|
7/20/2010
|
-0.30 / -0.57%
|
53.30
|
53.30
|
52.00
|
52.20
|
52.20
|
13.74
|
33,500
|
|
|
7/19/2010
|
-0.50 / -0.94%
|
52.80
|
53.00
|
52.50
|
52.50
|
52.50
|
13.82
|
69,900
|
|
|
7/16/2010
|
+0.10 / +0.19%
|
53.70
|
53.70
|
52.40
|
53.00
|
53.00
|
13.95
|
150,400
|
|
|
7/15/2010
|
-0.70 / -1.31%
|
53.00
|
53.50
|
52.70
|
52.90
|
52.90
|
13.92
|
75,100
|
|
|
7/14/2010
|
-0.80 / -1.47%
|
54.60
|
55.40
|
53.00
|
53.60
|
53.60
|
14.11
|
62,000
|
|
|
7/13/2010
|
+1.80 / +3.42%
|
53.20
|
54.50
|
53.00
|
54.40
|
54.40
|
14.32
|
177,900
|
|
|
7/12/2010
|
+0.80 / +1.54%
|
51.80
|
52.70
|
51.80
|
52.60
|
52.60
|
13.84
|
129,900
|
|
|
7/9/2010
|
+0.30 / +0.58%
|
52.00
|
52.00
|
51.60
|
51.80
|
51.80
|
13.63
|
61,600
|
|
|
7/8/2010
|
-0.10 / -0.19%
|
53.00
|
53.00
|
51.50
|
51.50
|
51.50
|
13.55
|
106,500
|
|
|
7/7/2010
|
-0.40 / -0.77%
|
52.20
|
52.50
|
51.20
|
51.60
|
51.60
|
13.58
|
101,000
|
|
|
7/6/2010
|
-2.00 / -3.70%
|
52.80
|
52.80
|
52.00
|
52.00
|
52.00
|
13.69
|
161,300
|
|
|