|
Closing price on 8/28/2008
|
|
| Open |
42.10 |
| High |
42.10 |
| Low |
37.00 |
| Volume |
791,100 |
| Split-adjusted Price |
9.95 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2008
|
+1.60 / +4.06%
|
42.10
|
42.10
|
37.00
|
41.00
|
41.00
|
9.95
|
791,100
|
|
|
8/27/2008
|
+2.50 / +6.78%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
9.57
|
79,200
|
|
|
8/26/2008
|
+2.40 / +6.96%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
8.96
|
1,400
|
|
|
8/25/2008
|
+2.20 / +6.81%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
8.38
|
5,500
|
|
|
8/22/2008
|
+2.00 / +6.60%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
7.84
|
24,300
|
|
|
8/21/2008
|
+1.50 / +5.21%
|
28.40
|
30.30
|
28.40
|
30.30
|
30.30
|
7.36
|
111,900
|
|
|
8/20/2008
|
+1.80 / +6.67%
|
28.80
|
28.80
|
26.00
|
28.80
|
28.80
|
6.99
|
366,400
|
|
|
8/19/2008
|
+1.70 / +6.72%
|
27.00
|
27.00
|
26.00
|
27.00
|
27.00
|
6.55
|
404,900
|
|
|
8/18/2008
|
+1.60 / +6.75%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
6.14
|
48,300
|
|
|
8/15/2008
|
+0.90 / +3.95%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.75
|
5,200
|
|
|
8/14/2008
|
+0.70 / +3.17%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.54
|
31,300
|
|
|
8/13/2008
|
+0.80 / +3.76%
|
22.10
|
22.10
|
21.60
|
22.10
|
22.10
|
5.37
|
208,300
|
|
|
8/12/2008
|
+0.80 / +3.90%
|
21.30
|
21.30
|
20.50
|
21.30
|
21.30
|
5.17
|
178,000
|
|
|
8/11/2008
|
+0.60 / +3.02%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.98
|
8,300
|
|
|
8/8/2008
|
+0.60 / +3.11%
|
18.60
|
19.90
|
18.60
|
19.90
|
19.90
|
4.83
|
70,100
|
|
|
8/7/2008
|
+0.40 / +2.12%
|
19.30
|
19.30
|
18.50
|
19.30
|
19.30
|
4.69
|
101,200
|
|
|
8/6/2008
|
+0.40 / +2.16%
|
17.80
|
19.20
|
17.80
|
18.90
|
18.90
|
4.59
|
141,300
|
|
|
8/5/2008
|
-0.70 / -3.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.49
|
14,400
|
|
|
8/4/2008
|
-0.60 / -3.03%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.20
|
4.66
|
21,000
|
|
|
8/1/2008
|
-0.60 / -2.94%
|
19.70
|
20.60
|
19.70
|
19.80
|
19.80
|
4.81
|
131,400
|
|
|
7/31/2008
|
-0.60 / -2.86%
|
21.10
|
21.20
|
20.30
|
20.40
|
20.40
|
4.95
|
73,500
|
|
|
7/30/2008
|
-0.40 / -1.87%
|
22.20
|
22.20
|
20.70
|
21.00
|
21.00
|
5.10
|
124,800
|
|
|
7/29/2008
|
-0.20 / -0.93%
|
21.60
|
21.60
|
21.00
|
21.40
|
21.40
|
5.20
|
83,300
|
|
|
7/28/2008
|
+0.80 / +3.85%
|
20.00
|
21.60
|
20.00
|
21.60
|
21.60
|
5.24
|
216,600
|
|
|
7/25/2008
|
-0.80 / -3.70%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
5.05
|
8,700
|
|
|
7/24/2008
|
-0.90 / -4.00%
|
21.60
|
22.50
|
21.60
|
21.60
|
21.60
|
5.24
|
297,100
|
|
|
7/23/2008
|
-0.90 / -3.85%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.46
|
300
|
|
|
7/22/2008
|
-0.90 / -3.70%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
5.68
|
100
|
|
|
7/21/2008
|
+0.10 / +0.41%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
5.90
|
26,800
|
|
|
7/18/2008
|
-0.70 / -2.81%
|
25.80
|
25.80
|
24.00
|
24.20
|
24.20
|
5.88
|
322,200
|
|
|