|
Closing price on 1/21/2009
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
22,300 |
| Split-adjusted Price |
7.63 |
|
|
SD3 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2009
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.90
|
14.90
|
15.00
|
7.63
|
22,300
|
|
|
1/20/2009
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
7.63
|
16,800
|
|
|
1/19/2009
|
-0.30 / -1.96%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.10
|
7.68
|
15,600
|
|
|
1/16/2009
|
+0.10 / +0.65%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.30
|
7.89
|
17,000
|
|
|
1/15/2009
|
-0.30 / -1.92%
|
15.10
|
15.50
|
15.10
|
15.30
|
15.30
|
7.84
|
28,200
|
|
|
1/14/2009
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
15.60
|
15.60
|
7.99
|
22,800
|
|
|
1/13/2009
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.30
|
15.60
|
15.50
|
7.99
|
27,400
|
|
|
1/12/2009
|
-0.60 / -3.64%
|
16.00
|
16.00
|
15.70
|
15.90
|
16.00
|
8.14
|
37,300
|
|
|
1/9/2009
|
-0.20 / -1.20%
|
15.90
|
16.70
|
15.90
|
16.40
|
16.50
|
8.40
|
48,300
|
|
|
1/8/2009
|
+0.10 / +0.61%
|
16.60
|
16.90
|
15.80
|
16.60
|
16.50
|
8.50
|
135,100
|
|
|
1/7/2009
|
+0.50 / +3.13%
|
16.50
|
16.70
|
16.00
|
16.50
|
16.60
|
8.45
|
188,500
|
|
|
1/6/2009
|
+0.60 / +3.90%
|
15.30
|
16.00
|
15.00
|
16.00
|
15.70
|
8.19
|
71,600
|
|
|
1/5/2009
|
+0.70 / +4.76%
|
14.60
|
15.40
|
14.50
|
15.40
|
15.00
|
7.89
|
58,700
|
|
|
1/2/2009
|
-0.30 / -2.00%
|
14.70
|
14.80
|
14.70
|
14.70
|
14.73
|
7.53
|
6,000
|
|
|
12/31/2008
|
-0.20 / -1.31%
|
15.20
|
15.20
|
14.90
|
15.10
|
15.10
|
7.73
|
23,100
|
|
|
12/30/2008
|
+0.40 / +2.68%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.10
|
7.84
|
42,000
|
|
|
12/29/2008
|
-0.10 / -0.67%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.90
|
7.63
|
33,500
|
|
|
12/26/2008
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.70
|
15.10
|
14.90
|
7.73
|
34,600
|
|
|
12/25/2008
|
-0.50 / -3.27%
|
15.00
|
15.00
|
14.50
|
14.80
|
14.90
|
7.58
|
25,800
|
|
|
12/24/2008
|
+0.40 / +2.68%
|
15.00
|
15.30
|
14.50
|
15.30
|
15.00
|
7.84
|
57,300
|
|
|
12/23/2008
|
-0.90 / -5.70%
|
15.20
|
15.20
|
14.90
|
14.90
|
15.00
|
7.63
|
94,000
|
|
|
12/22/2008
|
-1.00 / -5.95%
|
16.80
|
16.80
|
15.80
|
15.80
|
16.00
|
8.09
|
181,500
|
|
|
12/19/2008
|
-0.10 / -0.60%
|
16.00
|
17.00
|
16.00
|
16.60
|
16.70
|
8.50
|
137,400
|
|
|
12/18/2008
|
+0.10 / +0.60%
|
16.50
|
16.90
|
16.20
|
16.70
|
16.70
|
8.55
|
158,000
|
|
|
12/17/2008
|
+0.70 / +4.40%
|
17.00
|
17.00
|
15.70
|
16.60
|
16.50
|
8.50
|
180,600
|
|
|
12/16/2008
|
+1.00 / +6.71%
|
15.90
|
15.90
|
15.40
|
15.90
|
15.90
|
8.14
|
316,100
|
|
|
12/15/2008
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.70
|
14.90
|
14.90
|
7.63
|
123,200
|
|
|
12/12/2008
|
+0.70 / +5.26%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.75
|
7.17
|
79,300
|
|
|
12/11/2008
|
+0.40 / +3.10%
|
13.00
|
13.40
|
12.80
|
13.30
|
13.10
|
6.81
|
57,800
|
|
|
12/10/2008
|
-0.60 / -4.44%
|
13.50
|
13.80
|
12.90
|
12.90
|
13.00
|
6.61
|
50,400
|
|
|