|
Closing price on 5/6/2009
|
|
| Open |
17.40 |
| High |
18.50 |
| Low |
17.40 |
| Volume |
100 |
| Split-adjusted Price |
2.03 |
|
|
SDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2009
|
0.00 / 0.00%
|
17.40
|
17.90
|
17.20
|
17.90
|
17.90
|
1.96
|
2,990
|
|
|
4/7/2009
|
+0.20 / +1.13%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.90
|
1.96
|
1,810
|
|
|
4/3/2009
|
+0.70 / +4.12%
|
17.00
|
17.70
|
16.40
|
17.70
|
17.70
|
1.94
|
1,700
|
|
|
4/2/2009
|
+0.10 / +0.59%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
1.86
|
110
|
|
|
4/1/2009
|
+0.30 / +1.81%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
1.85
|
180
|
|
|
3/31/2009
|
-0.80 / -4.60%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
1.82
|
1,010
|
|
|
3/30/2009
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.91
|
10
|
|
|
3/27/2009
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.40
|
1.91
|
130
|
|
|
3/26/2009
|
+0.20 / +1.16%
|
17.20
|
17.40
|
17.20
|
17.40
|
17.40
|
1.91
|
1,240
|
|
|
3/25/2009
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.20
|
1.89
|
5,040
|
|
|
3/24/2009
|
+0.60 / +3.64%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
1.87
|
4,270
|
|
|
3/23/2009
|
-0.80 / -4.62%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
1.81
|
420
|
|
|