|
Closing price on 4/14/2009
|
|
| Open |
17.50 |
| High |
19.00 |
| Low |
17.50 |
| Volume |
5,240 |
| Split-adjusted Price |
1.96 |
|
|
SDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2009
|
+0.80 / +4.40%
|
17.50
|
19.00
|
17.50
|
19.00
|
19.00
|
1.96
|
5,240
|
|
|
4/13/2009
|
-0.40 / -2.15%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.20
|
1.87
|
6,160
|
|
|
4/10/2009
|
+0.70 / +3.91%
|
17.90
|
18.60
|
17.80
|
18.60
|
18.60
|
1.91
|
5,740
|
|
|
4/9/2009
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.84
|
0
|
|
|
4/8/2009
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.20
|
17.90
|
17.90
|
1.84
|
2,990
|
|
|
4/7/2009
|
+0.20 / +1.13%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.90
|
1.84
|
1,810
|
|
|
4/3/2009
|
+0.70 / +4.12%
|
17.00
|
17.70
|
16.40
|
17.70
|
17.70
|
1.82
|
1,700
|
|
|
4/2/2009
|
+0.10 / +0.59%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
1.75
|
110
|
|
|
4/1/2009
|
+0.30 / +1.81%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
1.74
|
180
|
|
|
3/31/2009
|
-0.80 / -4.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
1.71
|
1,010
|
|
|
3/30/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.79
|
10
|
|
|
3/27/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.40
|
1.79
|
130
|
|
|
3/26/2009
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
1.79
|
1,240
|
|
|
3/25/2009
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.20
|
1.77
|
5,040
|
|
|
3/24/2009
|
+0.60 / +3.64%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
1.76
|
4,270
|
|
|
3/23/2009
|
-0.80 / -4.62%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
1.70
|
420
|
|
|
3/20/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.78
|
0
|
|
|
3/19/2009
|
-0.90 / -4.95%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
1.78
|
540
|
|
|
3/18/2009
|
+0.20 / +1.11%
|
18.40
|
18.60
|
18.20
|
18.20
|
18.20
|
1.87
|
5,920
|
|
|
3/17/2009
|
+0.20 / +1.12%
|
17.50
|
18.30
|
17.50
|
18.00
|
18.00
|
1.85
|
5,040
|
|
|
3/16/2009
|
+0.70 / +4.09%
|
17.80
|
17.80
|
16.50
|
17.80
|
17.80
|
1.83
|
240
|
|
|
3/13/2009
|
-0.80 / -4.47%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.76
|
660
|
|
|
3/12/2009
|
-0.30 / -1.65%
|
17.30
|
18.70
|
17.30
|
17.90
|
17.90
|
1.84
|
2,560
|
|
|
3/11/2009
|
+0.40 / +2.25%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.20
|
1.87
|
40
|
|
|
3/10/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.83
|
3,240
|
|
|
3/9/2009
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
17.00
|
17.00
|
1.75
|
2,010
|
|
|
3/6/2009
|
+0.70 / +4.29%
|
15.60
|
17.00
|
15.60
|
17.00
|
17.00
|
1.75
|
1,460
|
|
|
3/5/2009
|
-0.80 / -4.68%
|
17.20
|
17.20
|
16.30
|
16.30
|
16.30
|
1.68
|
430
|
|
|
3/4/2009
|
-0.90 / -5.00%
|
17.90
|
17.90
|
17.10
|
17.10
|
17.10
|
1.76
|
250
|
|
|
3/3/2009
|
+0.70 / +4.05%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
1.85
|
70
|
|
|