|
Closing price on 7/16/2009
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
18.90 |
| Volume |
200 |
| Split-adjusted Price |
2.07 |
|
|
SDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2009
|
-1.40 / -6.90%
|
21.70
|
21.70
|
18.90
|
18.90
|
18.90
|
2.07
|
200
|
|
|
7/15/2009
|
-1.50 / -6.88%
|
21.90
|
21.90
|
20.30
|
20.30
|
20.30
|
2.23
|
3,300
|
|
|
7/14/2009
|
-1.60 / -6.84%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.39
|
100
|
|
|
7/13/2009
|
+1.30 / +5.88%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
2.57
|
100
|
|
|
7/10/2009
|
+1.30 / +6.25%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.42
|
100
|
|
|
7/9/2009
|
+1.40 / +7.22%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.28
|
100
|
|
|
7/8/2009
|
-1.40 / -6.73%
|
20.00
|
20.10
|
19.40
|
19.40
|
19.40
|
2.13
|
1,200
|
|
|
7/7/2009
|
+0.80 / +4.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.28
|
100
|
|
|
7/6/2009
|
+1.30 / +6.95%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.19
|
100
|
|
|
7/3/2009
|
-1.40 / -6.97%
|
20.90
|
20.90
|
18.70
|
18.70
|
18.70
|
2.05
|
1,800
|
|
|
7/2/2009
|
+1.40 / +7.49%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
2.20
|
100
|
|
|
7/1/2009
|
-1.30 / -6.50%
|
21.50
|
21.50
|
18.70
|
18.70
|
18.70
|
2.05
|
1,300
|
|
|
6/30/2009
|
-0.80 / -3.85%
|
22.20
|
22.20
|
20.00
|
20.00
|
20.00
|
2.19
|
2,200
|
|
|
6/29/2009
|
-1.50 / -6.73%
|
22.60
|
22.60
|
20.80
|
20.80
|
20.80
|
2.28
|
5,100
|
|
|
6/26/2009
|
+0.20 / +0.90%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
2.44
|
1,000
|
|
|
6/25/2009
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.42
|
100
|
|
|
6/24/2009
|
+1.40 / +6.80%
|
22.00
|
22.00
|
20.00
|
22.00
|
22.00
|
2.41
|
1,500
|
|
|
6/23/2009
|
-1.10 / -5.07%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2.26
|
3,100
|
|
|
6/22/2009
|
-0.10 / -0.46%
|
23.20
|
23.20
|
21.70
|
21.70
|
21.70
|
2.38
|
5,200
|
|
|
6/9/2009
|
-0.90 / -3.96%
|
23.50
|
23.50
|
21.80
|
21.80
|
21.80
|
2.39
|
0
|
|
|
6/8/2009
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.49
|
10,640
|
|
|
6/5/2009
|
+1.00 / +4.83%
|
21.50
|
21.70
|
21.00
|
21.70
|
21.70
|
2.38
|
9,010
|
|
|
6/4/2009
|
-0.80 / -3.72%
|
20.50
|
21.40
|
20.50
|
20.70
|
20.70
|
2.27
|
3,910
|
|
|
6/3/2009
|
+0.60 / +2.87%
|
19.90
|
21.50
|
19.90
|
21.50
|
21.50
|
2.36
|
2,040
|
|
|
6/2/2009
|
+0.90 / +4.50%
|
21.00
|
21.00
|
19.50
|
20.90
|
20.90
|
2.29
|
5,340
|
|
|
6/1/2009
|
-1.00 / -4.76%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.00
|
2.19
|
1,620
|
|
|
5/29/2009
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.30
|
80
|
|
|
5/28/2009
|
-0.50 / -2.33%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
2.30
|
1,040
|
|
|
5/27/2009
|
+0.60 / +2.87%
|
19.90
|
21.90
|
19.90
|
21.50
|
21.50
|
2.36
|
2,300
|
|
|
5/26/2009
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.90
|
20.90
|
20.90
|
2.29
|
2,920
|
|
|