|
Closing price on 5/22/2009
|
|
| Open |
19.20 |
| High |
21.00 |
| Low |
19.20 |
| Volume |
670 |
| Split-adjusted Price |
2.30 |
|
|
SDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2009
|
+1.00 / +5.00%
|
19.20
|
21.00
|
19.20
|
21.00
|
21.00
|
2.30
|
670
|
|
|
5/21/2009
|
0.00 / 0.00%
|
19.20
|
20.20
|
19.20
|
20.00
|
20.00
|
2.19
|
5,390
|
|
|
5/20/2009
|
+0.60 / +3.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.19
|
500
|
|
|
5/19/2009
|
+0.60 / +3.19%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.40
|
2.13
|
830
|
|
|
5/18/2009
|
-0.70 / -3.59%
|
18.70
|
20.40
|
18.70
|
18.80
|
18.80
|
2.06
|
5,360
|
|
|
5/15/2009
|
+0.20 / +1.04%
|
18.70
|
20.00
|
18.50
|
19.50
|
19.50
|
2.14
|
10,510
|
|
|
5/14/2009
|
+0.40 / +2.12%
|
19.10
|
19.80
|
19.10
|
19.30
|
19.30
|
2.12
|
120
|
|
|
5/13/2009
|
-0.10 / -0.53%
|
18.10
|
18.90
|
18.10
|
18.90
|
18.90
|
2.07
|
6,030
|
|
|
5/12/2009
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.08
|
20
|
|
|
5/11/2009
|
+0.90 / +4.92%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
2.10
|
7,760
|
|
|
5/8/2009
|
+0.90 / +5.17%
|
17.40
|
19.00
|
17.40
|
18.30
|
18.30
|
2.01
|
700
|
|
|
5/7/2009
|
-1.10 / -5.95%
|
19.40
|
19.40
|
17.40
|
17.40
|
17.40
|
1.91
|
3,240
|
|
|
5/6/2009
|
+0.20 / +1.09%
|
17.40
|
18.50
|
17.40
|
18.50
|
18.50
|
2.03
|
100
|
|
|
5/5/2009
|
+0.80 / +4.57%
|
18.20
|
18.30
|
17.60
|
18.30
|
18.30
|
2.01
|
6,250
|
|
|
5/4/2009
|
+0.80 / +4.79%
|
16.70
|
17.50
|
16.70
|
17.50
|
17.50
|
1.92
|
7,410
|
|
|
4/29/2009
|
-0.80 / -4.57%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1.83
|
580
|
|
|
4/28/2009
|
+0.60 / +3.55%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
1.92
|
10
|
|
|
4/27/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.85
|
140
|
|
|
4/24/2009
|
-0.80 / -4.73%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
1.76
|
1,170
|
|
|
4/23/2009
|
-0.80 / -4.52%
|
16.90
|
17.70
|
16.90
|
16.90
|
16.90
|
1.85
|
870
|
|
|
4/22/2009
|
+0.70 / +4.12%
|
17.80
|
17.80
|
16.20
|
17.70
|
17.70
|
1.94
|
1,780
|
|
|
4/21/2009
|
+0.50 / +3.03%
|
15.80
|
17.00
|
15.80
|
17.00
|
17.00
|
1.86
|
1,170
|
|
|
4/20/2009
|
-0.70 / -4.07%
|
16.50
|
18.00
|
16.50
|
16.50
|
16.50
|
1.81
|
1,610
|
|
|
4/17/2009
|
-0.90 / -4.97%
|
17.40
|
18.90
|
17.20
|
17.20
|
17.20
|
1.89
|
5,700
|
|
|
4/16/2009
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
1.98
|
5,400
|
|
|
4/15/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
2.08
|
10
|
|
|
4/14/2009
|
+0.80 / +4.40%
|
17.50
|
19.00
|
17.50
|
19.00
|
19.00
|
2.08
|
5,240
|
|
|
4/13/2009
|
-0.40 / -2.15%
|
18.50
|
18.50
|
18.00
|
18.20
|
18.20
|
2.00
|
6,160
|
|
|
4/10/2009
|
+0.70 / +3.91%
|
17.90
|
18.60
|
17.80
|
18.60
|
18.60
|
2.04
|
5,740
|
|
|
4/9/2009
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.96
|
0
|
|
|