|
Closing price on 9/18/2008
|
|
| Open |
27.80 |
| High |
27.80 |
| Low |
27.80 |
| Volume |
2,800 |
| Split-adjusted Price |
6.75 |
|
|
SD9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2008
|
-2.00 / -6.71%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
6.75
|
2,800
|
|
|
9/17/2008
|
-2.10 / -6.58%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
7.23
|
49,100
|
|
|
9/16/2008
|
-2.10 / -6.18%
|
34.00
|
34.00
|
31.90
|
31.90
|
31.90
|
7.74
|
80,500
|
|
|
9/15/2008
|
-0.60 / -1.73%
|
32.20
|
37.00
|
32.20
|
34.00
|
34.00
|
8.25
|
265,000
|
|
|
9/12/2008
|
-2.20 / -5.98%
|
34.60
|
34.60
|
34.60
|
34.60
|
34.60
|
8.40
|
9,800
|
|
|
9/11/2008
|
-2.20 / -5.64%
|
37.60
|
39.30
|
36.80
|
36.80
|
36.80
|
8.93
|
33,100
|
|
|
9/10/2008
|
-2.10 / -5.11%
|
39.50
|
42.50
|
39.00
|
39.00
|
39.00
|
9.47
|
160,500
|
|
|
9/9/2008
|
-3.00 / -6.80%
|
41.10
|
46.00
|
41.10
|
41.10
|
41.10
|
9.98
|
311,200
|
|
|
9/8/2008
|
-1.90 / -4.13%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
10.71
|
25,500
|
|
|
9/5/2008
|
-1.60 / -3.36%
|
50.80
|
50.80
|
44.20
|
46.00
|
46.00
|
11.17
|
311,000
|
|
|
9/4/2008
|
+3.10 / +6.97%
|
47.60
|
47.60
|
44.50
|
47.60
|
47.60
|
11.56
|
217,300
|
|
|
9/3/2008
|
+0.50 / +1.14%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
10.80
|
14,000
|
|
|
8/29/2008
|
+3.00 / +7.32%
|
44.00
|
44.00
|
38.40
|
44.00
|
44.00
|
10.68
|
312,200
|
|
|
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
|
|
|