|
Closing price on 9/14/2010
|
|
| Open |
27.00 |
| High |
27.90 |
| Low |
27.00 |
| Volume |
40,200 |
| Split-adjusted Price |
11.82 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/14/2010
|
+1.20 / +4.51%
|
27.00
|
27.90
|
27.00
|
27.80
|
27.80
|
11.82
|
40,200
|
|
|
9/13/2010
|
-0.80 / -2.92%
|
27.90
|
28.20
|
26.30
|
26.60
|
26.60
|
11.31
|
73,500
|
|
|
9/10/2010
|
-2.00 / -6.80%
|
29.30
|
29.30
|
27.10
|
27.40
|
27.40
|
11.65
|
131,800
|
|
|
9/9/2010
|
+1.20 / +4.26%
|
29.40
|
29.50
|
28.40
|
29.40
|
29.40
|
12.50
|
121,900
|
|
|
9/8/2010
|
-1.50 / -5.05%
|
29.00
|
29.50
|
28.10
|
28.20
|
28.20
|
11.99
|
144,400
|
|
|
9/7/2010
|
-0.70 / -2.30%
|
31.00
|
31.20
|
29.20
|
29.70
|
29.70
|
12.62
|
140,100
|
|
|
9/6/2010
|
+1.60 / +5.56%
|
28.80
|
30.40
|
28.80
|
30.40
|
30.40
|
12.92
|
184,400
|
|
|
9/1/2010
|
+1.50 / +5.49%
|
27.60
|
28.80
|
27.00
|
28.80
|
28.80
|
12.24
|
201,900
|
|
|
8/31/2010
|
+1.60 / +6.23%
|
25.60
|
27.30
|
25.60
|
27.30
|
27.30
|
11.60
|
149,100
|
|
|
8/30/2010
|
+2.20 / +9.36%
|
24.50
|
25.70
|
24.50
|
25.70
|
25.70
|
10.92
|
60,100
|
|
|
8/27/2010
|
-0.60 / -2.49%
|
24.80
|
24.80
|
23.30
|
23.50
|
23.50
|
9.99
|
44,900
|
|
|
8/26/2010
|
+0.10 / +0.42%
|
24.00
|
25.40
|
22.40
|
24.10
|
24.10
|
10.24
|
63,400
|
|
|
8/25/2010
|
-1.80 / -6.98%
|
25.00
|
25.00
|
24.00
|
24.00
|
24.00
|
10.20
|
171,200
|
|
|
8/24/2010
|
-1.60 / -5.84%
|
27.00
|
27.20
|
25.60
|
25.80
|
25.80
|
10.97
|
162,000
|
|
|
8/23/2010
|
-0.70 / -2.49%
|
27.60
|
27.60
|
27.30
|
27.40
|
27.40
|
11.65
|
36,200
|
|
|
8/20/2010
|
+0.30 / +1.08%
|
28.00
|
28.10
|
27.10
|
28.10
|
28.10
|
11.94
|
88,000
|
|
|
8/19/2010
|
+0.10 / +0.36%
|
28.20
|
28.50
|
27.30
|
27.80
|
27.80
|
11.82
|
42,700
|
|
|
8/18/2010
|
-1.50 / -5.14%
|
28.80
|
28.80
|
27.60
|
27.70
|
27.70
|
11.77
|
39,100
|
|
|
8/17/2010
|
+0.50 / +1.74%
|
30.30
|
30.30
|
28.00
|
29.20
|
29.20
|
12.41
|
89,600
|
|
|
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
|
|
|